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 (%)
Jul 31, 2015 23.75 23.91 23.68 23.72 24,782,726 +0.06(+0.26%)
Jul 30, 2015 23.65 23.72 23.52 23.66 18,922,754 +0.06(+0.24%)
Jul 29, 2015 23.32 23.77 23.30 23.60 31,500,712 +0.34(+1.46%)
Jul 28, 2015 23.31 23.34 23.15 23.26 31,856,788 +0.03(+0.13%)
Jul 27, 2015 23.29 23.45 23.17 23.23 31,065,312 -0.11(-0.46%)
Jul 24, 2015 23.54 23.56 23.30 23.34 38,524,172 -0.16(-0.67%)
Jul 23, 2015 23.55 23.63 23.40 23.50 27,021,896 -0.05(-0.21%)
Jul 22, 2015 23.72 23.74 23.37 23.55 41,476,840 -0.26(-1.11%)
Jul 21, 2015 23.82 24.00 23.62 23.81 63,049,700 -0.57(-2.35%)
Jul 20, 2015 24.14 24.46 24.04 24.38 34,018,948 +0.26(+1.07%)
Jul 17, 2015 24.22 24.31 24.08 24.12 20,043,476 -0.12(-0.50%)
Jul 16, 2015 24.07 24.26 24.05 24.25 21,721,728 +0.25(+1.06%)
Jul 15, 2015 24.07 24.08 23.85 23.99 18,985,158 -0.04(-0.17%)
Jul 14, 2015 23.92 24.05 23.85 24.03 19,674,542 +0.11(+0.45%)
Jul 13, 2015 24.02 24.04 23.80 23.93 20,090,810 +0.10(+0.43%)
Jul 10, 2015 23.74 23.99 23.68 23.83 29,052,032 +0.38(+1.60%)
Jul 09, 2015 23.83 23.91 23.43 23.45 32,163,662 -0.16(-0.69%)
Jul 08, 2015 23.61 23.74 23.47 23.61 35,231,280 +0.22(+0.93%)
Jul 07, 2015 23.38 23.49 23.19 23.39 36,406,032 +0.10(+0.45%)
Jul 06, 2015 23.30 23.34 23.17 23.29 24,338,082 -0.08(-0.34%)
Jul 02, 2015 23.38 23.37 23.37 23.37 19,939,454 +0.10(+0.43%)
Jul 01, 2015 23.09 23.33 23.06 23.27 25,339,118 +0.19(+0.84%)
Jun 30, 2015 23.34 23.39 23.07 23.08 30,384,834 -0.08(-0.34%)
Jun 29, 2015 23.41 23.63 23.15 23.16 30,360,248 -0.42(-1.79%)
Jun 26, 2015 23.56 24.01 23.46 23.58 37,350,128 +0.09(+0.38%)
Jun 25, 2015 23.58 23.73 23.48 23.49 29,109,176 +0.07(+0.32%)
Jun 24, 2015 23.57 23.66 23.41 23.41 35,834,464 -0.24(-1.00%)
Jun 23, 2015 23.70 23.82 23.62 23.65 29,106,910 +0.12(+0.50%)
Jun 22, 2015 23.58 23.66 23.47 23.53 18,564,984 +0.03(+0.15%)
Jun 19, 2015 23.59 23.62 23.46 23.50 54,252,944 -0.15(-0.65%)
Jun 18, 2015 23.48 23.73 23.46 23.65 29,340,944 +0.25(+1.06%)
Jun 17, 2015 23.52 23.48 23.22 23.40 36,789,396 -0.07(-0.32%)
Jun 16, 2015 23.27 23.51 23.24 23.48 21,938,116 +0.21(+0.89%)
Jun 15, 2015 23.34 23.35 23.24 23.27 21,966,080 -0.12(-0.53%)
Jun 12, 2015 23.64 23.64 23.37 23.39 21,447,580 -0.25(-1.07%)
Jun 11, 2015 23.57 23.71 23.53 23.65 20,257,170 +0.14(+0.61%)
Jun 10, 2015 23.55 23.61 23.45 23.50 26,271,028 +0.06(+0.27%)
Jun 09, 2015 23.50 23.58 23.36 23.44 24,832,648 -0.05(-0.21%)
Jun 08, 2015 23.39 23.66 23.30 23.49 33,524,462 +0.10(+0.44%)
Jun 05, 2015 23.75 23.75 23.33 23.38 47,613,852 -0.43(-1.81%)
Jun 04, 2015 23.71 24.03 23.71 23.82 77,594,896 -0.49(-2.00%)
Jun 03, 2015 24.34 24.48 24.20 24.30 35,744,620 -0.03(-0.12%)
Jun 02, 2015 24.37 24.41 24.25 24.33 22,406,970 -0.04(-0.16%)
Jun 01, 2015 24.48 24.52 24.33 24.37 24,171,956 -0.11(-0.44%)
May 29, 2015 24.51 24.58 24.45 24.48 29,848,096 -0.05(-0.20%)
May 28, 2015 24.49 24.58 24.45 24.53 17,031,934 -0.01(-0.06%)
May 27, 2015 24.48 24.60 24.41 24.54 29,320,986 +0.07(+0.30%)
May 26, 2015 24.55 24.63 24.39 24.47 35,264,396 -0.09(-0.38%)
May 22, 2015 24.64 24.56 24.56 24.56 24,891,800 -0.14(-0.58%)
May 21, 2015 24.60 24.81 24.60 24.71 31,644,196 +0.10(+0.42%)
May 20, 2015 24.54 24.74 24.54 24.60 27,434,518 +0.07(+0.28%)
May 19, 2015 24.52 24.55 24.42 24.53 31,650,706 -0.02(-0.10%)
May 18, 2015 24.65 24.66 24.53 24.56 30,378,260 -0.09(-0.38%)
May 15, 2015 24.76 24.80 24.59 24.65 28,444,336 -0.09(-0.36%)
May 14, 2015 24.71 24.83 24.67 24.74 24,427,422 +0.12(+0.48%)
May 13, 2015 24.58 24.75 24.51 24.62 32,719,928 +0.05(+0.22%)
May 12, 2015 24.46 24.66 24.25 24.57 41,300,944 -0.09(-0.36%)
May 11, 2015 24.83 24.89 24.65 24.66 19,996,134 -0.17(-0.68%)
May 08, 2015 24.85 24.94 24.73 24.83 26,789,634 +0.20(+0.82%)
May 07, 2015 24.56 24.68 24.42 24.62 21,877,048 +0.04(+0.18%)
May 06, 2015 24.79 24.84 24.44 24.58 31,331,046 -0.22(-0.90%)
May 05, 2015 25.10 25.10 24.79 24.80 25,541,798 -0.21(-0.85%)
May 04, 2015 24.96 25.18 24.90 25.01 25,403,442 +0.05(+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.