Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.33 14.35 13.96 14.05 20,440,144 -0.09(-0.65%)
Jul 30, 2003 14.22 14.41 14.15 14.15 16,787,468 -0.07(-0.48%)
Jul 29, 2003 14.55 14.55 14.09 14.21 23,308,788 -0.23(-1.61%)
Jul 28, 2003 14.21 14.63 14.06 14.45 23,648,750 +0.38(+2.68%)
Jul 25, 2003 14.09 14.15 13.94 14.07 17,330,910 +0.14(+1.01%)
Jul 24, 2003 14.14 14.33 13.92 13.93 16,989,452 -0.26(-1.81%)
Jul 23, 2003 14.39 14.53 13.95 14.19 23,682,872 -0.14(-0.95%)
Jul 22, 2003 14.15 14.41 14.09 14.32 20,651,842 +0.36(+2.59%)
Jul 21, 2003 14.45 14.51 13.91 13.96 23,163,586 -0.49(-3.42%)
Jul 18, 2003 14.48 14.48 14.26 14.45 19,550,510 +0.07(+0.47%)
Jul 17, 2003 14.45 14.72 14.24 14.39 19,752,994 -0.16(-1.10%)
Jul 16, 2003 14.84 14.88 14.41 14.55 22,861,978 -0.29(-1.95%)
Jul 15, 2003 15.22 15.25 14.82 14.84 24,083,854 -0.22(-1.47%)
Jul 14, 2003 15.57 15.59 14.97 15.06 29,960,862 -0.51(-3.28%)
Jul 11, 2003 15.49 15.59 15.26 15.57 11,809,805 +0.27(+1.76%)
Jul 10, 2003 15.45 15.52 15.26 15.30 13,853,820 -0.29(-1.83%)
Jul 09, 2003 15.71 15.75 15.49 15.58 15,260,745 -0.28(-1.77%)
Jul 08, 2003 15.92 15.94 15.54 15.86 19,801,062 -0.22(-1.35%)
Jul 07, 2003 16.00 16.16 15.96 16.08 16,460,455 +0.08(+0.50%)
Jul 03, 2003 16.14 16.16 15.66 16.00 7,839,332 -0.14(-0.90%)
Jul 02, 2003 15.88 16.15 15.84 16.14 14,329,768 +0.29(+1.80%)
Jul 01, 2003 15.66 15.88 15.46 15.86 19,703,930 +0.02(+0.13%)
Jun 30, 2003 15.95 16.09 15.72 15.84 15,847,774 -0.08(-0.53%)
Jun 27, 2003 16.06 16.16 15.82 15.92 13,838,129 -0.19(-1.17%)
Jun 26, 2003 16.00 16.14 15.88 16.11 19,251,890 +0.11(+0.70%)
Jun 25, 2003 16.40 16.46 15.93 16.00 19,185,890 -0.34(-2.09%)
Jun 24, 2003 16.23 16.43 16.21 16.34 17,324,436 +0.02(+0.15%)
Jun 23, 2003 16.50 16.53 16.26 16.32 16,496,070 -0.23(-1.38%)
Jun 20, 2003 16.22 16.60 16.10 16.55 38,461,192 +0.44(+2.74%)
Jun 19, 2003 16.22 16.31 16.02 16.10 15,054,277 -0.05(-0.32%)
Jun 18, 2003 16.02 16.31 15.93 16.16 17,535,138 +0.11(+0.68%)
Jun 17, 2003 16.00 16.11 15.84 16.05 14,726,268 +0.05(+0.30%)
Jun 16, 2003 15.84 16.00 15.75 16.00 12,016,772 +0.16(+1.01%)
Jun 13, 2003 15.98 16.03 15.58 15.84 12,753,235 -0.14(-0.85%)
Jun 12, 2003 16.08 16.15 15.75 15.98 12,382,388 -0.07(-0.45%)
Jun 11, 2003 15.88 16.05 15.70 16.05 13,795,291 +0.17(+1.06%)
Jun 10, 2003 15.63 15.88 15.32 15.88 13,204,776 +0.25(+1.59%)
Jun 09, 2003 15.72 15.96 15.45 15.63 13,851,329 -0.12(-0.77%)
Jun 06, 2003 16.05 16.11 15.70 15.75 16,020,370 -0.21(-1.31%)
Jun 05, 2003 15.88 16.00 15.71 15.96 14,137,745 +0.07(+0.46%)
Jun 04, 2003 15.64 15.95 15.61 15.89 17,894,776 +0.27(+1.72%)
Jun 03, 2003 15.48 15.62 15.40 15.62 13,999,518 +0.16(+1.01%)
Jun 02, 2003 15.32 15.65 15.17 15.46 19,491,234 +0.27(+1.74%)
May 30, 2003 14.94 15.22 14.90 15.20 17,159,808 +0.33(+2.19%)
May 29, 2003 15.02 15.25 14.84 14.87 16,716,237 -0.10(-0.64%)
May 28, 2003 15.04 15.24 14.90 14.97 16,204,175 -0.08(-0.51%)
May 27, 2003 14.69 15.04 14.59 15.04 18,287,292 +0.30(+2.04%)
May 23, 2003 14.43 14.84 14.41 14.74 19,238,940 +0.23(+1.58%)
May 22, 2003 14.27 14.63 14.22 14.51 17,458,676 +0.16(+1.12%)
May 21, 2003 14.34 14.52 14.18 14.35 13,064,308 -0.02(-0.11%)
May 20, 2003 14.48 14.55 14.13 14.37 12,834,428 +0.02(+0.11%)
May 19, 2003 14.54 14.64 14.25 14.35 17,555,062 -0.16(-1.11%)
May 16, 2003 14.86 14.99 14.51 14.51 18,557,768 -0.38(-2.56%)
May 15, 2003 15.21 15.22 14.82 14.90 13,532,037 -0.13(-0.85%)
May 14, 2003 15.24 15.24 14.87 15.02 11,143,826 +0.01(+0.08%)
May 13, 2003 15.08 15.08 14.88 15.01 10,441,484 -0.04(-0.29%)
May 12, 2003 14.89 15.20 14.79 15.06 12,243,414 +0.18(+1.19%)
May 09, 2003 14.63 14.98 14.62 14.88 12,829,197 +0.29(+2.01%)
May 08, 2003 14.80 14.92 14.57 14.59 16,591,210 -0.51(-3.35%)
May 07, 2003 15.02 15.22 14.94 15.09 13,608,747 -0.08(-0.53%)
May 06, 2003 15.00 15.33 14.96 15.17 16,319,488 +0.24(+1.61%)
May 05, 2003 15.22 15.31 14.88 14.93 14,731,249 -0.39(-2.54%)
May 02, 2003 15.04 15.46 14.90 15.32 15,749,645 +0.31(+2.03%)
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.