Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.83 12.84 12.55 12.77 41,360,716 -0.00(-0.03%)
May 28, 2009 12.71 12.86 12.62 12.78 33,416,352 +0.14(+1.11%)
May 27, 2009 12.95 12.96 12.60 12.64 29,434,010 -0.30(-2.29%)
May 26, 2009 12.52 12.98 12.50 12.94 27,734,522 +0.36(+2.85%)
May 22, 2009 12.74 12.75 12.55 12.58 22,302,226 -0.15(-1.20%)
May 21, 2009 12.91 12.94 12.57 12.73 38,567,684 -0.29(-2.25%)
May 20, 2009 13.02 13.17 12.99 13.02 41,950,656 +0.08(+0.61%)
May 19, 2009 13.01 13.04 12.89 12.95 25,782,754 -0.02(-0.17%)
May 18, 2009 12.99 13.13 12.91 12.97 31,432,802 +0.04(+0.30%)
May 15, 2009 13.13 13.15 12.86 12.93 32,643,196 -0.16(-1.23%)
May 14, 2009 13.02 13.20 12.97 13.09 29,009,460 +0.10(+0.77%)
May 13, 2009 13.31 13.46 12.96 12.99 34,751,928 -0.22(-1.69%)
May 12, 2009 13.10 13.35 13.06 13.21 31,469,084 +0.19(+1.48%)
May 11, 2009 13.05 13.16 12.91 13.02 29,719,734 -0.01(-0.10%)
May 08, 2009 13.14 13.19 12.90 13.03 35,403,532 +0.05(+0.40%)
May 07, 2009 13.36 13.40 12.82 12.98 56,917,404 -0.45(-3.35%)
May 06, 2009 13.36 13.45 13.23 13.43 31,467,450 +0.06(+0.42%)
May 05, 2009 13.54 13.62 13.32 13.37 37,556,348 -0.18(-1.32%)
May 04, 2009 13.55 13.57 13.49 13.55 34,757,568 +0.21(+1.60%)
May 01, 2009 13.26 13.39 13.14 13.34 27,937,780 +0.09(+0.69%)
Apr 30, 2009 13.42 13.43 13.09 13.25 51,340,420 -0.03(-0.23%)
Apr 29, 2009 13.56 13.64 13.16 13.28 46,097,948 -0.24(-1.78%)
Apr 28, 2009 13.45 13.57 13.21 13.52 44,051,824 +0.18(+1.38%)
Apr 27, 2009 13.47 13.55 13.15 13.33 55,000,956 -0.20(-1.48%)
Apr 24, 2009 13.59 13.66 13.33 13.53 55,773,160 +0.00(+0.00%)
Apr 23, 2009 13.57 13.62 13.30 13.53 36,763,164 +0.04(+0.29%)
Apr 22, 2009 13.55 13.81 13.46 13.50 38,653,292 -0.02(-0.13%)
Apr 21, 2009 13.46 13.62 13.26 13.51 35,955,376 +0.01(+0.07%)
Apr 20, 2009 13.82 13.92 13.43 13.50 31,445,388 -0.37(-2.67%)
Apr 17, 2009 13.96 14.12 13.87 13.88 42,263,072 +0.06(+0.41%)
Apr 16, 2009 13.88 13.89 13.68 13.82 41,377,880 -0.02(-0.13%)
Apr 15, 2009 13.62 13.86 13.61 13.84 30,711,772 +0.17(+1.25%)
Apr 14, 2009 13.71 13.77 13.49 13.67 37,754,380 -0.19(-1.39%)
Apr 13, 2009 13.88 13.99 13.73 13.86 27,314,970 -0.16(-1.12%)
Apr 09, 2009 14.01 14.05 13.90 14.01 37,676,940 +0.18(+1.33%)
Apr 08, 2009 13.93 13.99 13.71 13.83 30,400,926 -0.02(-0.13%)
Apr 07, 2009 14.12 14.12 13.72 13.85 33,227,910 -0.38(-2.70%)
Apr 06, 2009 14.05 14.25 13.97 14.23 42,460,240 +0.10(+0.73%)
Apr 03, 2009 14.03 14.18 13.94 14.13 38,609,328 +0.14(+1.02%)
Apr 02, 2009 13.66 14.24 13.57 13.99 66,938,440 +0.53(+3.97%)
Apr 01, 2009 12.87 13.53 12.85 13.45 59,708,600 +0.44(+3.38%)
Mar 31, 2009 13.16 13.35 12.94 13.01 49,687,136 -0.01(-0.07%)
Mar 30, 2009 13.02 13.10 12.80 13.02 46,172,952 -0.14(-1.05%)
Mar 26, 2009 13.12 13.17 12.69 13.16 52,614,820 +0.17(+1.29%)
Mar 25, 2009 13.24 13.25 12.67 12.99 68,521,008 -0.16(-1.18%)
Mar 24, 2009 13.38 13.42 13.13 13.15 37,144,052 -0.24(-1.80%)
Mar 23, 2009 13.11 13.39 13.10 13.39 44,982,644 +0.63(+4.93%)
Mar 20, 2009 13.11 13.18 12.73 12.76 60,154,296 -0.11(-0.83%)
Mar 19, 2009 13.27 13.34 12.81 12.87 47,049,432 -0.39(-2.97%)
Mar 18, 2009 12.75 13.36 12.75 13.26 65,707,736 +0.40(+3.15%)
Mar 17, 2009 12.28 12.85 12.28 12.85 52,221,900 +0.55(+4.48%)
Mar 16, 2009 12.36 12.53 12.07 12.30 42,224,072 +0.06(+0.53%)
Mar 13, 2009 12.19 12.26 12.00 12.24 0 +0.11(+0.92%)
Mar 12, 2009 11.82 12.13 11.76 12.13 49,057,504 +0.30(+2.55%)
Mar 11, 2009 12.07 12.07 11.75 11.82 32,506,626 -0.07(-0.62%)
Mar 10, 2009 11.48 11.90 11.34 11.90 44,644,132 +0.62(+5.46%)
Mar 09, 2009 11.62 11.67 11.25 11.28 51,182,092 -0.47(-4.03%)
Mar 06, 2009 12.05 12.22 11.44 11.75 0 -0.27(-2.26%)
Mar 05, 2009 11.88 12.48 11.81 12.03 53,456,872 -0.10(-0.85%)
Mar 04, 2009 11.97 12.32 11.70 12.13 44,229,212 +0.25(+2.14%)
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.