Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.06 13.09 12.87 13.03 19,023,256 -0.10(-0.73%)
Sep 29, 2003 13.03 13.15 13.01 13.12 17,066,412 +0.04(+0.28%)
Sep 26, 2003 13.32 13.32 13.04 13.09 27,400,302 -0.02(-0.18%)
Sep 25, 2003 13.05 13.19 13.01 13.11 28,935,990 +0.02(+0.15%)
Sep 24, 2003 13.29 13.29 13.09 13.09 34,052,876 -0.21(-1.60%)
Sep 23, 2003 13.31 13.56 13.17 13.30 56,053,864 -0.63(-4.55%)
Sep 22, 2003 14.05 14.05 13.83 13.94 19,970,670 -0.22(-1.53%)
Sep 19, 2003 14.22 14.25 14.11 14.15 21,425,166 -0.26(-1.78%)
Sep 18, 2003 14.31 14.51 14.26 14.41 17,323,688 +0.14(+0.96%)
Sep 17, 2003 14.29 14.33 14.22 14.27 14,013,715 +0.02(+0.11%)
Sep 16, 2003 14.15 14.31 14.09 14.26 14,061,534 +0.19(+1.37%)
Sep 15, 2003 14.21 14.26 14.06 14.06 14,673,717 -0.24(-1.68%)
Sep 12, 2003 14.15 14.32 14.09 14.31 14,045,843 +0.14(+0.96%)
Sep 11, 2003 14.41 14.49 14.05 14.17 17,138,638 -0.19(-1.31%)
Sep 10, 2003 14.11 14.39 14.11 14.36 17,268,148 +0.24(+1.74%)
Sep 09, 2003 14.23 14.28 14.09 14.11 16,588,221 -0.26(-1.79%)
Sep 08, 2003 14.62 14.63 14.31 14.37 19,111,174 -0.20(-1.41%)
Sep 05, 2003 14.78 14.86 14.53 14.57 19,173,936 -0.14(-0.95%)
Sep 04, 2003 14.55 14.83 14.53 14.72 19,174,932 +0.16(+1.10%)
Sep 03, 2003 14.37 14.56 14.31 14.55 19,602,812 +0.28(+1.97%)
Sep 02, 2003 14.08 14.33 14.04 14.27 17,917,938 +0.09(+0.65%)
Aug 29, 2003 14.21 14.22 14.04 14.18 10,622,300 -0.11(-0.79%)
Aug 28, 2003 14.13 14.32 14.02 14.29 15,134,473 +0.21(+1.51%)
Aug 27, 2003 13.95 14.21 13.95 14.08 11,635,465 +0.02(+0.17%)
Aug 26, 2003 13.96 14.13 13.76 14.06 15,965,329 +0.08(+0.60%)
Aug 25, 2003 14.06 14.16 13.89 13.97 12,594,087 -0.17(-1.19%)
Aug 22, 2003 14.49 14.55 14.07 14.14 18,006,852 -0.33(-2.30%)
Aug 21, 2003 14.47 14.68 14.38 14.47 15,386,021 +0.10(+0.70%)
Aug 20, 2003 14.31 14.37 14.05 14.37 11,630,982 +0.01(+0.06%)
Aug 19, 2003 14.55 14.55 14.22 14.37 14,360,652 -0.03(-0.20%)
Aug 18, 2003 14.70 14.70 14.35 14.39 10,451,944 +0.01(+0.08%)
Aug 15, 2003 14.35 14.39 14.16 14.38 7,763,120 +0.03(+0.20%)
Aug 14, 2003 14.49 14.49 14.25 14.35 15,649,275 +0.05(+0.36%)
Aug 13, 2003 14.62 14.62 14.21 14.30 12,605,046 -0.18(-1.27%)
Aug 12, 2003 14.28 14.49 14.15 14.49 19,223,000 +0.35(+2.50%)
Aug 11, 2003 14.15 14.25 14.02 14.13 12,229,218 +0.08(+0.57%)
Aug 08, 2003 13.96 14.36 13.86 14.05 15,055,771 -0.14(-0.99%)
Aug 07, 2003 14.44 14.48 14.16 14.19 15,363,108 -0.28(-1.94%)
Aug 06, 2003 14.24 14.63 14.18 14.47 20,461,812 +0.40(+2.85%)
Aug 05, 2003 14.39 14.39 14.04 14.07 19,279,038 -0.32(-2.20%)
Aug 04, 2003 14.06 14.49 14.06 14.39 24,479,606 +0.59(+4.25%)
Aug 01, 2003 14.05 14.06 13.73 13.80 21,115,090 -0.25(-1.77%)
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%)
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.