Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 21.08 21.36 20.95 21.23 6,016,978 +0.13(+0.61%)
May 30, 2000 20.85 21.13 20.83 21.10 6,808,981 +0.35(+1.68%)
May 26, 2000 20.12 21.13 20.12 20.75 5,504,667 +0.43(+2.11%)
May 25, 2000 20.63 20.63 20.15 20.32 6,896,898 -0.38(-1.82%)
May 24, 2000 20.43 20.78 20.32 20.70 9,850,471 +0.30(+1.48%)
May 23, 2000 21.00 21.03 20.35 20.40 7,533,738 -0.60(-2.87%)
May 22, 2000 21.16 21.23 20.65 21.00 5,693,702 -0.12(-0.59%)
May 19, 2000 21.23 21.40 20.30 21.13 12,432,947 -0.51(-2.34%)
May 18, 2000 21.63 21.83 21.56 21.63 6,135,779 -0.15(-0.68%)
May 17, 2000 21.78 21.86 21.66 21.78 6,286,458 -0.40(-1.81%)
May 16, 2000 22.44 22.44 22.04 22.18 6,835,132 +0.08(+0.34%)
May 15, 2000 21.43 22.11 21.23 22.11 9,352,605 +0.83(+3.89%)
May 12, 2000 21.73 21.78 21.13 21.28 13,913,095 -0.69(-3.16%)
May 11, 2000 21.93 22.13 21.66 21.97 8,531,462 +0.45(+2.07%)
May 10, 2000 21.58 22.04 21.33 21.53 8,940,664 -0.14(-0.65%)
May 09, 2000 21.63 22.08 21.53 21.67 10,534,631 -0.20(-0.92%)
May 08, 2000 21.71 21.98 21.36 21.87 9,230,567 +0.21(+0.98%)
May 05, 2000 21.51 21.81 21.48 21.66 5,708,147 +0.05(+0.24%)
May 04, 2000 22.24 22.24 21.61 21.61 10,680,579 -0.65(-2.94%)
May 03, 2000 22.06 22.36 21.96 22.26 15,408,436 +0.18(+0.80%)
May 02, 2000 23.09 23.14 21.63 22.08 16,746,871 -1.20(-5.17%)
May 01, 2000 23.79 23.94 23.29 23.29 14,321,051 -0.80(-3.33%)
Apr 28, 2000 24.24 24.27 23.49 24.09 11,080,565 +0.00(+0.00%)
Apr 27, 2000 24.52 24.57 24.04 24.09 8,409,175 -0.60(-2.44%)
Apr 26, 2000 24.74 25.07 24.39 24.69 7,586,787 -0.58(-2.29%)
Apr 25, 2000 24.97 25.27 24.47 25.27 7,641,331 +0.40(+1.61%)
Apr 24, 2000 24.29 24.87 24.22 24.87 5,984,601 +0.68(+2.81%)
Apr 20, 2000 24.59 24.64 24.01 24.19 5,113,149 -0.60(-2.43%)
Apr 19, 2000 24.44 24.85 24.34 24.79 5,479,014 +0.43(+1.75%)
Apr 18, 2000 24.24 24.74 24.19 24.37 7,447,066 +0.03(+0.12%)
Apr 17, 2000 24.52 24.69 23.77 24.34 8,877,403 -0.20(-0.82%)
Apr 14, 2000 25.22 25.60 24.27 24.54 9,793,934 -0.78(-3.08%)
Apr 13, 2000 25.80 25.80 25.32 25.32 7,331,503 -0.53(-2.05%)
Apr 12, 2000 25.80 26.20 25.62 25.85 10,181,468 +0.13(+0.50%)
Apr 11, 2000 25.70 25.97 25.60 25.72 6,922,551 +0.35(+1.38%)
Apr 10, 2000 25.54 25.77 25.20 25.37 8,363,597 -0.57(-2.21%)
Apr 07, 2000 25.90 26.07 25.75 25.95 10,989,161 -0.23(-0.87%)
Apr 06, 2000 25.50 26.20 25.42 26.17 6,872,740 +0.80(+3.16%)
Apr 05, 2000 25.65 26.00 25.30 25.37 7,994,494 -0.22(-0.88%)
Apr 04, 2000 26.07 26.50 25.07 25.60 17,403,884 +0.28(+1.09%)
Apr 03, 2000 24.79 25.32 24.52 25.32 8,251,273 +0.78(+3.17%)
Mar 31, 2000 25.09 25.37 24.54 24.54 11,515,170 -0.05(-0.21%)
Mar 30, 2000 24.85 25.05 24.59 24.59 9,758,319 -0.30(-1.21%)
Mar 29, 2000 24.29 24.89 24.19 24.89 8,262,231 +0.60(+2.48%)
Mar 28, 2000 24.32 24.47 23.97 24.29 8,200,963 -0.05(-0.20%)
Mar 27, 2000 23.89 24.44 23.74 24.34 8,652,255 +0.45(+1.88%)
Mar 24, 2000 23.99 24.27 23.71 23.89 8,068,464 -0.05(-0.20%)
Mar 23, 2000 23.59 24.14 23.39 23.94 13,813,971 +0.70(+3.01%)
Mar 22, 2000 23.44 23.61 22.99 23.24 9,725,942 -0.40(-1.70%)
Mar 21, 2000 23.74 23.97 23.39 23.64 7,259,028 -0.10(-0.41%)
Mar 20, 2000 23.69 24.07 23.39 23.74 7,570,349 -0.03(-0.12%)
Mar 17, 2000 23.31 24.01 23.19 23.77 11,285,789 +0.53(+2.26%)
Mar 16, 2000 22.51 23.34 22.21 23.24 11,699,224 +0.73(+3.25%)
Mar 15, 2000 22.53 22.71 22.08 22.51 9,496,311 +0.00(+0.00%)
Mar 14, 2000 22.64 22.76 22.44 22.51 8,274,684 -0.45(-1.98%)
Mar 13, 2000 22.73 23.01 22.46 22.96 8,372,065 -0.05(-0.21%)
Mar 10, 2000 23.46 23.46 22.81 23.01 8,923,728 -0.53(-2.23%)
Mar 09, 2000 22.64 23.54 22.41 23.54 9,081,132 +0.85(+3.75%)
Mar 08, 2000 22.01 22.91 22.01 22.69 7,790,267 +0.35(+1.58%)
Mar 07, 2000 22.89 23.19 22.31 22.33 8,714,271 -0.55(-2.42%)
Mar 06, 2000 22.56 22.89 21.96 22.89 9,878,614 +0.68(+3.06%)
Mar 03, 2000 22.24 22.53 22.13 22.21 9,881,105 +0.02(+0.11%)
Mar 02, 2000 21.73 22.24 21.71 22.18 10,644,217 +0.12(+0.56%)
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.