Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.43 27.46 27.32 27.35 21,915,618 -0.06(-0.23%)
Oct 28, 2016 27.61 27.73 27.35 27.41 18,750,744 -0.19(-0.68%)
Oct 27, 2016 27.14 27.69 27.08 27.60 39,278,580 +0.52(+1.91%)
Oct 26, 2016 27.14 27.32 27.05 27.08 26,470,898 -0.12(-0.44%)
Oct 25, 2016 27.45 27.17 27.20 28,918,756 -0.21(-0.77%)
Oct 24, 2016 27.69 27.81 27.36 27.41 34,149,832 +0.01(+0.02%)
Oct 21, 2016 27.74 27.81 27.26 27.40 43,595,856 -0.53(-1.91%)
Oct 20, 2016 28.16 28.18 27.80 27.94 47,661,552 -0.70(-2.46%)
Oct 19, 2016 28.68 28.78 28.62 28.64 18,205,492 +0.06(+0.22%)
Oct 18, 2016 28.77 28.77 28.45 28.58 19,126,540 -0.09(-0.32%)
Oct 17, 2016 28.55 28.76 28.45 28.67 18,858,632 +0.09(+0.30%)
Oct 14, 2016 28.62 28.77 28.58 28.59 15,572,469 -0.01(-0.02%)
Oct 13, 2016 28.56 28.66 28.32 28.59 19,624,516 -0.01(-0.02%)
Oct 12, 2016 28.40 28.70 28.39 28.60 15,619,778 +0.23(+0.80%)
Oct 11, 2016 28.48 28.55 28.23 28.37 20,646,522 -0.16(-0.58%)
Oct 10, 2016 28.56 28.60 28.22 28.53 18,799,124 +0.15(+0.54%)
Oct 07, 2016 28.69 28.73 28.38 28.38 24,303,240 -0.19(-0.68%)
Oct 06, 2016 28.61 28.72 28.41 28.57 20,620,756 -0.01(-0.02%)
Oct 05, 2016 28.82 28.89 28.44 28.58 30,238,122 +0.09(+0.33%)
Oct 04, 2016 28.77 28.86 28.34 28.49 24,746,238 -0.34(-1.20%)
Oct 03, 2016 28.81 28.97 28.67 28.83 16,387,187 -0.06(-0.19%)
Sep 30, 2016 29.14 29.21 28.87 28.89 23,473,720 -0.08(-0.27%)
Sep 29, 2016 28.81 29.12 28.77 28.96 19,417,644 +0.03(+0.12%)
Sep 28, 2016 29.07 29.14 28.79 28.93 23,891,462 -0.24(-0.82%)
Sep 27, 2016 29.07 29.26 28.90 29.17 14,840,670 +0.19(+0.65%)
Sep 26, 2016 29.15 29.21 28.91 28.98 19,001,060 -0.23(-0.78%)
Sep 23, 2016 29.06 29.35 28.98 29.21 23,420,254 +0.12(+0.40%)
Sep 22, 2016 28.98 29.17 28.90 29.09 22,946,802 +0.27(+0.93%)
Sep 21, 2016 28.55 28.90 28.48 28.82 25,974,150 +0.33(+1.17%)
Sep 20, 2016 28.67 28.79 28.41 28.49 25,203,788 +0.04(+0.14%)
Sep 19, 2016 28.84 28.87 28.35 28.45 26,234,238 -0.38(-1.31%)
Sep 16, 2016 28.84 28.88 28.69 28.83 35,868,424 -0.06(-0.19%)
Sep 15, 2016 28.61 28.95 28.41 28.89 23,478,396 +0.27(+0.95%)
Sep 14, 2016 28.67 28.82 28.51 28.61 21,489,004 +0.02(+0.08%)
Sep 13, 2016 28.92 28.96 28.42 28.59 31,671,950 -0.62(-2.13%)
Sep 12, 2016 28.76 29.36 28.74 29.21 28,213,806 +0.42(+1.45%)
Sep 09, 2016 29.52 29.59 28.77 28.80 32,856,362 -0.99(-3.32%)
Sep 08, 2016 29.79 29.94 29.69 29.79 16,205,190 -0.06(-0.20%)
Sep 07, 2016 29.73 29.89 29.61 29.85 19,096,880 +0.11(+0.37%)
Sep 06, 2016 29.50 29.92 29.36 29.74 31,015,612 +0.35(+1.19%)
Sep 02, 2016 29.34 29.39 29.39 29.39 23,889,034 +0.18(+0.61%)
Sep 01, 2016 28.97 29.29 28.92 29.21 17,975,014 +0.13(+0.44%)
Aug 31, 2016 29.02 29.15 28.94 29.08 18,697,442 +0.03(+0.11%)
Aug 30, 2016 29.22 29.22 28.91 29.05 16,486,867 -0.13(-0.44%)
Aug 29, 2016 29.10 29.28 28.99 29.17 21,522,566 +0.24(+0.83%)
Aug 26, 2016 29.25 29.46 28.84 28.94 27,182,142 -0.38(-1.29%)
Aug 25, 2016 29.19 29.34 29.08 29.31 15,619,867 +0.12(+0.42%)
Aug 24, 2016 29.20 29.30 28.99 29.19 16,016,941 -0.06(-0.19%)
Aug 23, 2016 29.26 29.35 29.15 29.25 13,991,289 +0.04(+0.15%)
Aug 22, 2016 29.22 29.26 28.99 29.20 14,726,741 +0.06(+0.19%)
Aug 19, 2016 29.39 29.40 28.99 29.15 21,577,890 -0.23(-0.79%)
Aug 18, 2016 29.42 29.49 29.19 29.38 20,163,090 -0.17(-0.56%)
Aug 17, 2016 29.40 29.55 29.11 29.55 23,267,836 +0.23(+0.78%)
Aug 16, 2016 29.73 29.74 29.30 29.32 25,072,380 -0.47(-1.59%)
Aug 15, 2016 29.82 29.92 29.75 29.79 14,847,531 -0.02(-0.07%)
Aug 12, 2016 29.99 30.00 29.74 29.81 13,775,166 -0.12(-0.39%)
Aug 11, 2016 29.90 30.00 29.86 29.93 14,080,832 +0.03(+0.09%)
Aug 10, 2016 29.91 30.00 29.78 29.90 15,970,953 +0.08(+0.28%)
Aug 09, 2016 29.79 29.89 29.64 29.82 14,227,341 +0.04(+0.13%)
Aug 08, 2016 29.81 29.86 29.67 29.78 17,688,694 -0.03(-0.09%)
Aug 05, 2016 29.97 30.00 29.64 29.81 24,221,646 -0.16(-0.54%)
Aug 04, 2016 30.01 30.09 29.91 29.97 20,351,760 +0.02(+0.06%)
Aug 03, 2016 30.10 30.12 29.80 29.95 18,767,732 -0.06(-0.19%)
Aug 02, 2016 30.26 30.34 29.85 30.01 33,161,732 -0.28(-0.92%)
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.