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 (%)
Oct 30, 2015 24.16 24.44 24.08 24.39 28,357,238 +0.25(+1.03%)
Oct 29, 2015 24.19 24.22 23.93 24.14 15,189,077 -0.04(-0.17%)
Oct 28, 2015 24.16 24.35 23.96 24.18 22,002,798 +0.16(+0.67%)
Oct 27, 2015 24.03 24.09 23.94 24.02 18,337,408 -0.10(-0.41%)
Oct 26, 2015 24.10 24.22 24.01 24.12 20,761,604 +0.10(+0.43%)
Oct 23, 2015 24.00 24.10 23.90 24.02 25,535,236 +0.14(+0.59%)
Oct 22, 2015 23.40 23.88 23.40 23.87 29,558,810 +0.54(+2.30%)
Oct 21, 2015 23.64 23.78 23.26 23.34 32,876,038 -0.20(-0.84%)
Oct 20, 2015 23.37 23.83 23.30 23.54 37,956,492 +0.28(+1.21%)
Oct 19, 2015 23.14 23.32 23.03 23.26 33,719,944 +0.00(+0.00%)
Oct 16, 2015 23.37 23.40 23.13 23.26 30,024,906 +0.02(+0.07%)
Oct 15, 2015 23.02 23.26 22.92 23.24 22,628,736 +0.35(+1.55%)
Oct 14, 2015 23.03 23.17 22.86 22.89 37,594,732 -0.19(-0.83%)
Oct 13, 2015 22.96 23.15 22.96 23.08 22,231,356 +0.03(+0.14%)
Oct 12, 2015 22.99 23.05 22.90 23.05 19,003,192 +0.07(+0.32%)
Oct 09, 2015 23.04 23.16 22.89 22.97 23,029,046 -0.04(-0.16%)
Oct 08, 2015 22.73 23.05 22.66 23.01 19,758,060 +0.20(+0.87%)
Oct 07, 2015 22.78 22.89 22.61 22.81 23,019,092 +0.48(+2.14%)
Oct 06, 2015 22.30 22.52 22.29 22.33 29,753,470 +0.03(+0.14%)
Oct 05, 2015 21.92 22.31 21.92 22.30 28,573,790 +0.59(+2.71%)
Oct 02, 2015 21.57 21.75 21.39 21.72 44,063,628 -0.06(-0.28%)
Oct 01, 2015 22.05 22.12 21.64 21.78 44,035,524 -0.28(-1.26%)
Sep 30, 2015 22.22 22.30 21.94 22.06 40,203,040 -0.01(-0.05%)
Sep 29, 2015 22.19 22.30 21.97 22.07 30,877,612 -0.11(-0.48%)
Sep 28, 2015 22.31 22.39 22.15 22.17 30,091,280 -0.24(-1.09%)
Sep 25, 2015 22.47 22.57 22.34 22.42 34,551,416 +0.07(+0.29%)
Sep 24, 2015 22.20 22.41 22.19 22.35 28,481,376 +0.06(+0.25%)
Sep 23, 2015 22.49 22.55 22.25 22.29 23,016,358 -0.23(-1.01%)
Sep 22, 2015 22.52 22.57 22.36 22.52 24,399,240 -0.19(-0.83%)
Sep 21, 2015 22.62 22.75 22.57 22.71 20,874,980 +0.12(+0.52%)
Sep 18, 2015 22.89 22.94 22.52 22.59 53,044,448 -0.33(-1.46%)
Sep 17, 2015 23.01 23.19 22.57 22.93 62,484,076 -0.49(-2.08%)
Sep 16, 2015 23.54 23.56 23.37 23.41 23,537,170 -0.09(-0.39%)
Sep 15, 2015 23.28 23.60 23.18 23.51 23,705,712 +0.37(+1.58%)
Sep 14, 2015 23.21 23.26 23.12 23.14 19,091,340 -0.04(-0.18%)
Sep 11, 2015 23.03 23.19 22.94 23.18 22,148,350 +0.14(+0.59%)
Sep 10, 2015 23.00 23.12 22.82 23.04 32,377,586 +0.04(+0.15%)
Sep 09, 2015 23.45 23.46 22.97 23.01 28,453,486 -0.25(-1.07%)
Sep 08, 2015 23.11 23.27 22.92 23.26 27,728,046 +0.54(+2.36%)
Sep 04, 2015 22.99 22.72 22.72 22.72 31,652,120 -0.46(-1.97%)
Sep 03, 2015 23.13 23.39 23.07 23.18 24,620,602 +0.19(+0.82%)
Sep 02, 2015 23.06 23.06 22.69 22.99 33,925,664 +0.23(+1.00%)
Sep 01, 2015 22.86 23.09 22.65 22.76 41,616,284 -0.56(-2.41%)
Aug 31, 2015 23.29 23.37 23.12 23.32 29,167,920 -0.03(-0.13%)
Aug 28, 2015 23.35 23.40 23.14 23.35 25,218,684 -0.06(-0.26%)
Aug 27, 2015 23.21 23.47 22.90 23.41 42,388,696 +0.52(+2.28%)
Aug 26, 2015 22.50 22.97 22.30 22.89 60,865,452 +0.84(+3.82%)
Aug 25, 2015 23.20 23.20 22.05 22.05 54,937,832 -0.63(-2.77%)
Aug 24, 2015 22.48 23.25 19.29 22.68 71,203,776 -0.69(-2.95%)
Aug 21, 2015 23.55 23.75 23.37 23.37 42,028,948 -0.40(-1.66%)
Aug 20, 2015 23.85 24.02 23.76 23.76 27,195,020 -0.28(-1.18%)
Aug 19, 2015 24.02 24.18 23.87 24.05 24,812,556 -0.01(-0.04%)
Aug 18, 2015 24.11 24.18 23.99 24.06 16,928,540 -0.03(-0.13%)
Aug 17, 2015 23.97 24.14 23.93 24.09 15,356,107 +0.02(+0.06%)
Aug 14, 2015 24.14 24.14 24.04 24.07 17,299,506 -0.09(-0.36%)
Aug 13, 2015 24.22 24.30 24.07 24.16 22,031,990 -0.10(-0.40%)
Aug 12, 2015 23.98 24.27 23.88 24.26 31,778,326 +0.13(+0.53%)
Aug 11, 2015 24.10 24.44 24.07 24.13 36,511,672 +0.19(+0.78%)
Aug 10, 2015 23.58 24.00 23.58 23.94 26,689,430 +0.44(+1.88%)
Aug 07, 2015 23.61 23.70 23.40 23.50 20,788,336 -0.14(-0.58%)
Aug 06, 2015 23.62 23.67 23.47 23.64 19,563,580 -0.01(-0.02%)
Aug 05, 2015 23.77 23.90 23.62 23.64 23,565,938 -0.02(-0.06%)
Aug 04, 2015 23.84 23.87 23.60 23.66 18,482,394 -0.15(-0.64%)
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.