Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.80 30.00 29.71 29.76 19,754,006 +0.08(+0.26%)
Jul 30, 2015 29.67 29.76 29.51 29.68 15,083,096 +0.07(+0.24%)
Jul 29, 2015 29.25 29.83 29.24 29.61 25,108,832 +0.43(+1.46%)
Jul 28, 2015 29.25 29.28 29.04 29.18 25,392,654 +0.04(+0.13%)
Jul 27, 2015 29.22 29.41 29.07 29.15 24,761,780 -0.13(-0.46%)
Jul 24, 2015 29.53 29.56 29.23 29.28 30,707,146 -0.20(-0.67%)
Jul 23, 2015 29.55 29.65 29.36 29.48 21,538,820 -0.06(-0.22%)
Jul 22, 2015 29.76 29.79 29.32 29.54 33,060,678 -0.33(-1.11%)
Jul 21, 2015 29.88 30.11 29.63 29.87 50,256,144 -0.72(-2.35%)
Jul 20, 2015 30.29 30.69 30.16 30.59 27,116,084 +0.32(+1.07%)
Jul 17, 2015 30.39 30.49 30.21 30.27 15,976,408 -0.15(-0.50%)
Jul 16, 2015 30.20 30.44 30.18 30.42 17,314,122 +0.32(+1.06%)
Jul 15, 2015 30.20 30.21 29.92 30.10 15,132,836 -0.05(-0.17%)
Jul 14, 2015 30.01 30.17 29.92 30.15 15,682,336 +0.13(+0.44%)
Jul 13, 2015 30.13 30.16 29.86 30.02 16,014,138 +0.13(+0.43%)
Jul 10, 2015 29.79 30.10 29.71 29.89 23,157,018 +0.47(+1.60%)
Jul 09, 2015 29.90 29.99 29.40 29.42 25,637,260 -0.20(-0.69%)
Jul 08, 2015 29.62 29.78 29.45 29.62 28,082,420 -0.08(-0.26%)
Jul 07, 2015 29.68 29.83 29.44 29.70 28,677,034 +0.13(+0.45%)
Jul 06, 2015 29.58 29.63 29.42 29.57 19,171,110 -0.10(-0.34%)
Jul 02, 2015 29.69 29.67 29.67 29.67 15,706,311 +0.13(+0.43%)
Jul 01, 2015 29.32 29.61 29.27 29.54 19,959,626 +0.25(+0.84%)
Jun 30, 2015 29.63 29.70 29.29 29.30 23,934,136 -0.10(-0.34%)
Jun 29, 2015 29.72 30.00 29.39 29.40 23,914,770 -0.53(-1.79%)
Jun 26, 2015 29.91 30.48 29.78 29.93 29,420,700 +0.11(+0.38%)
Jun 25, 2015 29.94 30.12 29.81 29.82 22,929,302 +0.09(+0.32%)
Jun 24, 2015 29.92 30.04 29.72 29.72 28,226,810 -0.30(-1.00%)
Jun 23, 2015 30.08 30.24 29.99 30.03 22,927,516 +0.15(+0.50%)
Jun 22, 2015 29.94 30.03 29.80 29.88 14,623,641 +0.04(+0.15%)
Jun 19, 2015 29.95 29.99 29.78 29.83 42,735,052 -0.19(-0.65%)
Jun 18, 2015 29.81 30.12 29.79 30.03 23,111,866 +0.31(+1.06%)
Jun 17, 2015 29.86 29.81 29.48 29.71 28,979,012 -0.09(-0.32%)
Jun 16, 2015 29.54 29.85 29.50 29.81 17,280,656 +0.26(+0.89%)
Jun 15, 2015 29.63 29.65 29.50 29.54 17,302,684 -0.16(-0.53%)
Jun 12, 2015 30.01 30.01 29.67 29.70 16,894,260 -0.32(-1.07%)
Jun 11, 2015 29.93 30.10 29.87 30.02 15,956,575 +0.18(+0.61%)
Jun 10, 2015 29.89 29.97 29.77 29.84 20,693,692 +0.08(+0.27%)
Jun 09, 2015 29.84 29.93 29.66 29.76 19,560,680 -0.06(-0.21%)
Jun 08, 2015 29.70 30.03 29.57 29.82 26,407,222 +0.13(+0.44%)
Jun 05, 2015 30.15 30.15 29.61 29.69 37,505,436 -0.55(-1.81%)
Jun 04, 2015 30.10 30.51 30.10 30.23 61,121,508 -0.62(-2.00%)
Jun 03, 2015 30.89 31.08 30.72 30.85 28,156,042 -0.04(-0.12%)
Jun 02, 2015 30.94 30.99 30.79 30.89 17,649,972 -0.05(-0.16%)
Jun 01, 2015 31.08 31.13 30.89 30.94 19,040,252 -0.14(-0.44%)
May 29, 2015 31.11 31.20 31.04 31.08 23,511,348 -0.06(-0.20%)
May 28, 2015 31.09 31.21 31.04 31.14 13,416,057 -0.02(-0.06%)
May 27, 2015 31.08 31.23 30.99 31.16 23,096,144 +0.09(+0.30%)
May 26, 2015 31.16 31.27 30.96 31.06 27,777,770 -0.12(-0.38%)
May 22, 2015 31.28 31.18 31.18 31.18 19,607,274 -0.18(-0.58%)
May 21, 2015 31.23 31.49 31.23 31.37 24,926,136 +0.13(+0.42%)
May 20, 2015 31.16 31.40 31.15 31.23 21,610,172 +0.09(+0.28%)
May 19, 2015 31.13 31.16 31.00 31.15 24,931,264 -0.03(-0.10%)
May 18, 2015 31.29 31.30 31.15 31.18 23,928,958 -0.12(-0.38%)
May 15, 2015 31.43 31.48 31.21 31.30 22,405,606 -0.11(-0.36%)
May 14, 2015 31.37 31.52 31.32 31.41 19,241,482 +0.15(+0.48%)
May 13, 2015 31.20 31.42 31.11 31.26 25,773,490 +0.07(+0.22%)
May 12, 2015 31.05 31.31 30.78 31.19 32,532,758 -0.11(-0.36%)
May 11, 2015 31.52 31.60 31.30 31.30 15,750,957 -0.21(-0.68%)
May 08, 2015 31.55 31.66 31.40 31.52 21,102,198 +0.26(+0.82%)
May 07, 2015 31.18 31.33 31.00 31.26 17,232,554 +0.06(+0.18%)
May 06, 2015 31.47 31.54 31.02 31.20 24,679,470 -0.28(-0.90%)
May 05, 2015 31.86 31.86 31.47 31.48 20,119,278 -0.27(-0.85%)
May 04, 2015 31.69 31.97 31.61 31.75 20,010,294 +0.07(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.