Verizon Communications (NY: VZ )

41.99 +0.45 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 12.81 12.92 12.72 12.84 14,882,269 -0.06(-0.46%)
Aug 30, 2001 12.88 13.03 12.72 12.90 18,934,098 +0.06(+0.46%)
Aug 29, 2001 13.14 13.23 12.84 12.84 18,145,064 -0.15(-1.13%)
Aug 28, 2001 13.14 13.15 12.93 12.99 16,519,116 -0.20(-1.52%)
Aug 27, 2001 13.46 13.47 13.12 13.19 15,615,249 -0.20(-1.46%)
Aug 24, 2001 13.32 13.49 13.24 13.39 16,674,042 +0.03(+0.21%)
Aug 23, 2001 13.47 13.56 13.31 13.36 16,406,619 -0.14(-1.03%)
Aug 22, 2001 13.67 13.69 13.44 13.50 16,880,740 -0.20(-1.43%)
Aug 21, 2001 13.76 13.77 13.56 13.69 13,283,958 +0.00(+0.00%)
Aug 20, 2001 13.42 13.69 13.42 13.69 12,500,374 +0.21(+1.52%)
Aug 17, 2001 13.61 13.64 13.35 13.49 15,850,753 -0.21(-1.50%)
Aug 16, 2001 13.53 13.71 13.50 13.69 9,263,270 +0.10(+0.76%)
Aug 15, 2001 13.82 13.88 13.55 13.59 14,935,208 -0.20(-1.45%)
Aug 14, 2001 13.72 13.80 13.67 13.79 11,144,963 +0.01(+0.07%)
Aug 13, 2001 13.72 13.79 13.68 13.78 10,988,091 -0.07(-0.54%)
Aug 10, 2001 13.55 13.89 13.44 13.85 15,576,712 +0.30(+2.24%)
Aug 09, 2001 13.58 13.62 13.42 13.55 16,457,223 -0.08(-0.57%)
Aug 08, 2001 13.76 13.83 13.57 13.63 12,900,146 -0.13(-0.97%)
Aug 07, 2001 13.74 13.84 13.64 13.76 12,110,333 +0.08(+0.56%)
Aug 06, 2001 13.74 13.87 13.62 13.68 16,178,122 -0.11(-0.76%)
Aug 03, 2001 13.99 14.00 13.62 13.79 16,820,404 -0.21(-1.50%)
Aug 02, 2001 14.26 14.32 13.93 14.00 18,600,890 -0.32(-2.22%)
Aug 01, 2001 14.00 14.38 13.92 14.32 23,282,156 +0.41(+2.94%)
Jul 31, 2001 13.87 14.18 13.87 13.91 40,790,388 -0.48(-3.34%)
Jul 30, 2001 14.40 14.53 14.32 14.39 13,381,663 -0.03(-0.20%)
Jul 27, 2001 14.36 14.48 14.27 14.42 17,278,956 -0.02(-0.14%)
Jul 26, 2001 14.13 14.46 14.13 14.44 17,534,700 +0.10(+0.68%)
Jul 25, 2001 13.99 14.39 13.95 14.34 15,370,403 +0.45(+3.27%)
Jul 24, 2001 13.94 14.09 13.80 13.89 15,184,336 -0.24(-1.71%)
Jul 23, 2001 14.39 14.39 14.10 14.13 15,617,585 -0.29(-2.01%)
Jul 20, 2001 14.51 14.61 14.35 14.42 19,272,756 -0.26(-1.80%)
Jul 19, 2001 14.59 14.75 14.51 14.68 22,273,578 +0.24(+1.69%)
Jul 18, 2001 14.45 14.61 14.28 14.44 16,515,223 -0.07(-0.46%)
Jul 17, 2001 14.46 14.67 14.41 14.51 32,575,398 +0.15(+1.02%)
Jul 16, 2001 14.31 14.48 14.24 14.36 14,624,966 +0.17(+1.18%)
Jul 13, 2001 14.25 14.32 14.14 14.19 14,247,382 -0.05(-0.36%)
Jul 12, 2001 14.35 14.38 14.20 14.24 17,830,930 -0.10(-0.70%)
Jul 11, 2001 14.00 14.60 14.00 14.35 31,912,486 +0.16(+1.16%)
Jul 10, 2001 14.00 14.19 13.94 14.18 22,925,980 +0.31(+2.22%)
Jul 09, 2001 13.64 14.02 13.64 13.87 13,739,784 +0.19(+1.37%)
Jul 06, 2001 13.85 13.95 13.68 13.68 16,293,344 -0.19(-1.35%)
Jul 05, 2001 14.09 14.11 13.87 13.87 16,665,478 -0.25(-1.78%)
Jul 03, 2001 13.99 14.13 13.89 14.12 9,686,787 +0.16(+1.12%)
Jul 02, 2001 13.74 13.97 13.71 13.97 15,621,088 +0.22(+1.63%)
Jun 29, 2001 13.72 14.05 13.62 13.74 32,787,158 -0.03(-0.20%)
Jun 28, 2001 13.59 13.86 13.57 13.77 19,458,044 +0.34(+2.50%)
Jun 27, 2001 13.59 13.62 13.36 13.44 13,776,764 -0.18(-1.32%)
Jun 26, 2001 13.13 13.71 13.13 13.62 19,186,340 +0.31(+2.32%)
Jun 25, 2001 13.55 13.56 13.30 13.31 14,312,389 -0.19(-1.43%)
Jun 22, 2001 13.58 13.66 13.47 13.50 17,143,102 -0.17(-1.22%)
Jun 21, 2001 13.37 13.68 13.26 13.67 19,039,978 +0.12(+0.87%)
Jun 20, 2001 13.29 13.58 13.29 13.55 18,648,768 +0.16(+1.23%)
Jun 19, 2001 13.49 13.62 13.28 13.38 15,290,605 -0.02(-0.17%)
Jun 18, 2001 13.59 13.59 13.38 13.41 11,677,863 -0.07(-0.50%)
Jun 15, 2001 13.56 13.71 13.44 13.47 27,498,254 -0.23(-1.69%)
Jun 14, 2001 13.86 13.89 13.68 13.71 13,956,214 -0.06(-0.47%)
Jun 13, 2001 13.96 14.01 13.74 13.77 9,853,392 -0.19(-1.38%)
Jun 12, 2001 13.72 14.01 13.67 13.96 14,188,993 +0.14(+1.00%)
Jun 11, 2001 13.69 13.87 13.65 13.82 12,116,561 +0.08(+0.58%)
Jun 08, 2001 13.70 13.81 13.49 13.74 12,206,870 +0.05(+0.38%)
Jun 07, 2001 13.82 13.94 13.68 13.69 23,453,430 -0.29(-2.08%)
Jun 06, 2001 14.31 14.31 13.91 13.98 18,007,264 -0.27(-1.93%)
Jun 05, 2001 14.12 14.26 14.10 14.26 15,775,625 +0.03(+0.18%)
Jun 04, 2001 14.22 14.33 14.07 14.23 17,809,908 +0.17(+1.21%)
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.