Verizon Communications (NY: VZ )

44.33 +0.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.86 13.87 13.73 13.74 21,569,868 -0.17(-1.24%)
Jul 28, 2005 13.78 13.94 13.77 13.92 20,063,568 +0.14(+1.05%)
Jul 27, 2005 13.72 13.84 13.67 13.77 19,453,128 +0.07(+0.50%)
Jul 26, 2005 13.80 13.82 13.69 13.70 17,569,756 +0.04(+0.32%)
Jul 25, 2005 13.79 13.84 13.66 13.66 16,046,521 -0.06(-0.44%)
Jul 22, 2005 13.76 13.76 13.65 13.72 16,782,486 -0.00(-0.03%)
Jul 21, 2005 13.84 13.85 13.69 13.72 15,590,497 -0.11(-0.78%)
Jul 20, 2005 13.79 13.84 13.70 13.83 19,072,818 -0.02(-0.14%)
Jul 19, 2005 13.86 13.93 13.78 13.85 14,713,815 +0.06(+0.41%)
Jul 18, 2005 13.88 13.94 13.76 13.80 15,637,569 -0.13(-0.95%)
Jul 15, 2005 14.01 14.03 13.92 13.93 20,994,546 -0.04(-0.32%)
Jul 14, 2005 13.98 14.04 13.93 13.97 20,504,400 +0.09(+0.64%)
Jul 13, 2005 13.76 13.91 13.76 13.88 18,826,252 +0.13(+0.96%)
Jul 12, 2005 13.80 13.81 13.73 13.75 28,480,714 -0.02(-0.15%)
Jul 11, 2005 13.71 13.81 13.71 13.77 24,753,570 -0.04(-0.29%)
Jul 08, 2005 13.76 13.87 13.73 13.81 19,256,622 +0.04(+0.26%)
Jul 07, 2005 13.76 13.80 13.67 13.78 21,101,890 -0.04(-0.32%)
Jul 06, 2005 13.86 13.92 13.80 13.82 23,838,034 -0.20(-1.43%)
Jul 05, 2005 13.88 14.02 13.85 14.02 21,872,722 +0.14(+1.01%)
Jul 01, 2005 13.87 13.99 13.85 13.88 19,991,092 +0.01(+0.06%)
Jun 30, 2005 14.03 14.03 13.86 13.87 21,790,532 -0.07(-0.52%)
Jun 29, 2005 13.97 13.98 13.90 13.94 13,713,600 +0.03(+0.23%)
Jun 28, 2005 13.81 13.94 13.80 13.91 13,446,611 +0.11(+0.79%)
Jun 27, 2005 13.86 13.97 13.80 13.80 20,719,088 -0.04(-0.26%)
Jun 24, 2005 13.91 13.94 13.84 13.84 25,521,414 -0.10(-0.72%)
Jun 23, 2005 14.05 14.08 13.94 13.94 19,058,124 -0.12(-0.88%)
Jun 22, 2005 14.13 14.16 14.04 14.06 13,644,861 +0.01(+0.09%)
Jun 21, 2005 14.07 14.13 14.03 14.05 13,633,902 -0.06(-0.40%)
Jun 20, 2005 14.05 14.14 14.00 14.11 16,596,689 +0.04(+0.31%)
Jun 17, 2005 14.15 14.15 13.99 14.06 26,011,060 +0.04(+0.26%)
Jun 16, 2005 14.13 14.13 14.00 14.03 15,851,260 -0.09(-0.63%)
Jun 15, 2005 14.06 14.13 13.97 14.12 18,335,110 +0.06(+0.43%)
Jun 14, 2005 14.02 14.08 14.00 14.06 10,645,213 +0.04(+0.29%)
Jun 13, 2005 13.97 14.10 13.96 14.02 13,293,440 +0.02(+0.17%)
Jun 10, 2005 13.98 14.03 13.94 13.99 20,634,658 +0.02(+0.12%)
Jun 09, 2005 14.08 14.09 13.95 13.98 16,672,901 -0.10(-0.74%)
Jun 08, 2005 14.19 14.21 14.03 14.08 16,163,578 +0.01(+0.09%)
Jun 07, 2005 14.11 14.19 14.05 14.07 14,051,820 +0.01(+0.06%)
Jun 06, 2005 14.10 14.14 14.05 14.06 10,531,144 -0.06(-0.43%)
Jun 03, 2005 14.11 14.17 14.07 14.12 11,656,386 +0.00(+0.00%)
Jun 02, 2005 14.20 14.21 14.09 14.12 14,531,007 -0.08(-0.54%)
Jun 01, 2005 14.25 14.28 14.13 14.20 16,463,194 -0.01(-0.06%)
May 31, 2005 14.23 14.26 14.18 14.21 16,214,884 -0.03(-0.23%)
May 27, 2005 14.19 14.28 14.14 14.24 9,809,127 +0.04(+0.31%)
May 26, 2005 14.31 14.31 14.19 14.19 13,216,980 -0.02(-0.14%)
May 25, 2005 14.15 14.27 14.14 14.21 15,994,966 +0.08(+0.57%)
May 24, 2005 14.21 14.23 14.09 14.13 13,887,941 -0.06(-0.42%)
May 23, 2005 14.16 14.25 14.11 14.19 17,927,404 +0.06(+0.43%)
May 20, 2005 14.08 14.23 14.04 14.13 21,563,392 +0.06(+0.40%)
May 19, 2005 14.06 14.09 13.93 14.08 13,668,770 +0.11(+0.80%)
May 18, 2005 13.88 14.05 13.84 13.96 16,948,110 +0.09(+0.64%)
May 17, 2005 13.83 13.88 13.74 13.88 11,941,806 +0.02(+0.17%)
May 16, 2005 13.75 13.85 13.72 13.85 11,769,209 +0.16(+1.20%)
May 13, 2005 13.85 13.92 13.66 13.69 15,793,230 -0.08(-0.58%)
May 12, 2005 13.85 13.90 13.73 13.77 12,377,158 -0.04(-0.26%)
May 11, 2005 13.81 13.85 13.74 13.80 12,790,095 +0.02(+0.15%)
May 10, 2005 13.80 13.87 13.72 13.78 15,603,199 -0.08(-0.61%)
May 09, 2005 13.88 13.88 13.74 13.87 16,656,712 -0.01(-0.06%)
May 06, 2005 13.85 13.95 13.80 13.88 20,668,280 +0.10(+0.76%)
May 05, 2005 13.86 13.95 13.68 13.77 29,134,738 -0.16(-1.15%)
May 04, 2005 13.95 14.03 13.85 13.93 26,272,820 +0.01(+0.09%)
May 03, 2005 14.04 14.05 13.82 13.92 38,837,768 -0.12(-0.86%)
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.