Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.704 8.841 8.611 8.747 28,466,680 +0.03(+0.34%)
Nov 26, 2008 7.989 8.812 7.957 8.718 93,011,672 +0.53(+6.41%)
Nov 25, 2008 8.104 8.305 7.938 8.193 78,152,184 +0.23(+2.86%)
Nov 24, 2008 7.769 8.233 7.759 7.965 109,149,376 +0.34(+4.43%)
Nov 21, 2008 7.341 7.673 7.027 7.627 122,502,984 +0.53(+7.43%)
Nov 20, 2008 7.110 7.721 7.038 7.100 112,879,896 -0.12(-1.63%)
Nov 19, 2008 7.724 7.727 7.218 7.218 95,232,744 -0.42(-5.47%)
Nov 18, 2008 7.769 7.970 7.389 7.636 102,474,528 -0.20(-2.53%)
Nov 17, 2008 8.003 8.104 7.676 7.834 61,107,852 -0.20(-2.53%)
Nov 14, 2008 8.163 8.514 7.938 8.037 86,835,072 -0.31(-3.66%)
Nov 13, 2008 7.778 8.370 7.582 8.343 95,529,840 +0.58(+7.53%)
Nov 12, 2008 7.930 7.954 7.686 7.759 65,400,004 -0.20(-2.56%)
Nov 11, 2008 8.163 8.190 7.882 7.962 70,325,896 -0.21(-2.53%)
Nov 10, 2008 8.289 8.345 8.072 8.169 54,960,652 +0.12(+1.46%)
Nov 07, 2008 7.995 8.080 7.839 8.051 69,655,896 +0.21(+2.74%)
Nov 06, 2008 8.281 8.362 7.735 7.836 86,040,952 -0.43(-5.16%)
Nov 05, 2008 8.632 8.683 8.187 8.262 66,596,228 -0.47(-5.43%)
Nov 04, 2008 8.485 8.857 8.442 8.737 72,656,624 +0.50(+6.05%)
Nov 03, 2008 8.070 8.321 8.016 8.238 54,312,548 +0.29(+3.64%)
Oct 31, 2008 8.220 8.415 7.928 7.949 89,357,760 -0.22(-2.72%)
Oct 30, 2008 8.466 8.522 7.981 8.171 68,751,296 +0.00(+0.00%)
Oct 29, 2008 8.410 8.479 8.032 8.171 112,919,840 -0.31(-3.63%)
Oct 28, 2008 7.574 8.487 7.464 8.479 132,383,368 +1.08(+14.63%)
Oct 27, 2008 6.993 7.601 6.928 7.397 124,081,856 +0.68(+10.09%)
Oct 24, 2008 6.516 7.092 6.500 6.719 85,078,528 -0.31(-4.42%)
Oct 23, 2008 6.995 7.295 6.706 7.030 101,804,544 +0.13(+1.90%)
Oct 22, 2008 7.327 7.408 6.698 6.899 86,471,792 -0.61(-8.07%)
Oct 21, 2008 7.638 7.820 7.451 7.504 53,967,824 -0.26(-3.38%)
Oct 20, 2008 7.397 7.780 7.292 7.767 58,285,464 +0.48(+6.62%)
Oct 17, 2008 7.167 7.619 7.014 7.285 78,563,672 -0.06(-0.80%)
Oct 16, 2008 7.129 7.424 6.746 7.343 86,094,744 +0.21(+2.89%)
Oct 15, 2008 7.609 7.609 7.086 7.137 72,545,688 -0.62(-7.98%)
Oct 14, 2008 8.032 8.171 7.569 7.756 79,479,480 +0.01(+0.07%)
Oct 13, 2008 7.327 7.807 7.234 7.751 88,138,632 +0.58(+8.07%)
Oct 10, 2008 6.478 7.526 6.181 7.172 185,328,288 +0.23(+3.24%)
Oct 09, 2008 7.504 7.574 6.931 6.947 109,766,824 -0.48(-6.49%)
Oct 08, 2008 7.512 7.823 7.427 7.429 125,540,552 -0.31(-4.02%)
Oct 07, 2008 8.024 8.228 7.702 7.740 105,843,152 -0.29(-3.57%)
Oct 06, 2008 8.195 8.364 7.775 8.027 121,577,208 -0.34(-4.10%)
Oct 03, 2008 8.482 8.573 8.327 8.370 77,766,784 -0.01(-0.10%)
Oct 02, 2008 8.412 8.512 8.276 8.378 73,650,736 -0.04(-0.45%)
Oct 01, 2008 8.517 8.562 8.308 8.415 64,761,400 -0.18(-2.12%)
Sep 30, 2008 8.421 8.613 8.276 8.597 85,081,648 +0.39(+4.80%)
Sep 29, 2008 8.506 8.573 8.104 8.204 96,695,160 -0.42(-4.85%)
Sep 26, 2008 8.421 8.638 8.402 8.621 0 +0.03(+0.41%)
Sep 25, 2008 8.442 8.699 8.412 8.587 62,540,460 +0.21(+2.46%)
Sep 24, 2008 8.391 8.415 8.252 8.380 60,576,368 +0.06(+0.74%)
Sep 23, 2008 8.589 8.680 8.281 8.319 55,631,572 -0.26(-3.06%)
Sep 22, 2008 8.921 8.921 8.496 8.581 60,708,564 -0.34(-3.81%)
Sep 19, 2008 8.999 9.109 8.780 8.921 0 +0.19(+2.18%)
Sep 18, 2008 8.504 8.731 8.166 8.731 117,421,560 +0.36(+4.25%)
Sep 17, 2008 8.753 8.777 8.356 8.375 98,026,272 -0.42(-4.81%)
Sep 16, 2008 8.833 8.919 8.471 8.798 94,930,864 -0.11(-1.20%)
Sep 15, 2008 9.077 9.310 8.905 8.905 93,009,424 -0.33(-3.62%)
Sep 12, 2008 9.302 9.305 9.109 9.240 55,323,408 -0.06(-0.69%)
Sep 11, 2008 9.200 9.345 9.122 9.305 72,338,848 +0.00(+0.03%)
Sep 10, 2008 9.468 9.468 9.224 9.302 108,758,056 -0.14(-1.45%)
Sep 09, 2008 9.337 9.648 9.337 9.439 94,808,440 +0.03(+0.31%)
Sep 08, 2008 9.302 9.422 9.224 9.409 64,138,660 +0.28(+3.05%)
Sep 05, 2008 9.117 9.176 8.978 9.130 0 -0.03(-0.38%)
Sep 04, 2008 9.514 9.535 9.149 9.165 70,865,656 -0.40(-4.17%)
Sep 03, 2008 9.562 9.640 9.506 9.564 49,060,816 -0.03(-0.36%)
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.