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 (%)
Nov 30, 2000 22.61 22.79 21.91 22.56 16,140,416 +0.15(+0.68%)
Nov 29, 2000 22.08 22.48 21.98 22.41 15,141,447 +0.33(+1.47%)
Nov 28, 2000 21.71 22.18 21.48 22.08 10,151,332 +0.53(+2.44%)
Nov 27, 2000 21.30 21.68 21.30 21.56 6,820,188 +0.38(+1.78%)
Nov 24, 2000 21.23 21.40 21.03 21.18 3,054,689 -0.10(-0.47%)
Nov 22, 2000 21.03 21.46 20.98 21.28 8,501,575 +0.22(+1.07%)
Nov 21, 2000 21.33 21.46 20.90 21.06 9,294,325 +0.08(+0.36%)
Nov 20, 2000 20.68 21.16 20.63 20.98 8,874,414 +0.15(+0.71%)
Nov 17, 2000 21.18 21.20 20.48 20.83 12,861,575 -0.77(-3.59%)
Nov 16, 2000 21.76 21.96 21.16 21.61 10,204,381 -0.15(-0.70%)
Nov 15, 2000 22.38 22.38 21.28 21.76 11,873,564 -0.63(-2.80%)
Nov 14, 2000 22.93 22.93 22.08 22.38 9,926,682 -0.48(-2.09%)
Nov 13, 2000 22.44 23.09 22.41 22.86 13,371,894 +0.20(+0.89%)
Nov 10, 2000 22.66 22.89 22.51 22.66 11,607,820 +0.18(+0.79%)
Nov 09, 2000 22.18 22.66 22.08 22.48 14,274,976 +0.38(+1.71%)
Nov 08, 2000 22.26 22.26 21.78 22.11 8,214,412 +0.05(+0.22%)
Nov 07, 2000 22.21 22.26 21.93 22.06 10,078,607 -0.25(-1.12%)
Nov 06, 2000 22.84 22.84 22.21 22.31 10,671,613 -0.58(-2.53%)
Nov 03, 2000 23.14 23.19 22.73 22.89 16,764,803 -0.30(-1.30%)
Nov 02, 2000 22.59 23.19 21.88 23.19 18,235,736 +0.80(+3.59%)
Nov 01, 2000 22.69 22.96 21.93 22.38 21,295,158 -0.83(-3.56%)
Oct 31, 2000 22.26 23.24 22.24 23.21 22,966,334 +0.98(+4.39%)
Oct 30, 2000 21.30 22.59 21.08 22.24 22,972,310 +0.93(+4.37%)
Oct 27, 2000 20.48 21.36 20.45 21.30 13,832,899 +0.83(+4.04%)
Oct 26, 2000 19.83 20.58 19.72 20.48 12,553,491 +0.45(+2.25%)
Oct 25, 2000 20.28 20.32 19.90 20.03 10,060,924 -0.12(-0.62%)
Oct 24, 2000 20.28 20.38 19.98 20.15 10,341,114 +0.20(+1.01%)
Oct 23, 2000 19.27 20.12 19.15 19.95 8,548,896 +0.50(+2.58%)
Oct 20, 2000 19.07 19.63 19.05 19.45 8,069,461 +0.15(+0.79%)
Oct 19, 2000 19.07 19.43 19.00 19.30 10,274,117 +0.10(+0.52%)
Oct 18, 2000 19.27 19.40 18.90 19.20 12,289,988 -0.23(-1.18%)
Oct 17, 2000 18.57 19.47 18.57 19.43 12,044,916 +0.78(+4.18%)
Oct 16, 2000 18.67 19.00 18.14 18.65 10,947,319 -0.02(-0.13%)
Oct 13, 2000 18.47 18.82 18.24 18.67 11,659,375 +0.22(+1.22%)
Oct 12, 2000 18.49 18.90 18.24 18.45 11,653,895 -0.20(-1.08%)
Oct 11, 2000 19.07 19.43 18.55 18.65 12,508,162 -0.85(-4.37%)
Oct 10, 2000 20.03 20.15 19.50 19.50 10,023,565 -0.43(-2.14%)
Oct 09, 2000 19.92 20.23 19.75 19.92 11,312,189 -0.31(-1.51%)
Oct 06, 2000 20.93 20.93 19.98 20.23 15,951,630 -0.60(-2.89%)
Oct 05, 2000 19.87 20.95 19.80 20.83 19,046,916 +0.98(+4.94%)
Oct 04, 2000 19.17 20.03 19.12 19.85 14,914,555 +0.73(+3.82%)
Oct 03, 2000 19.02 19.57 19.00 19.12 10,518,443 +0.10(+0.51%)
Oct 02, 2000 19.07 19.43 18.92 19.02 10,891,780 -0.43(-2.19%)
Sep 29, 2000 19.02 20.05 18.67 19.45 18,368,234 +0.48(+2.52%)
Sep 28, 2000 17.44 19.07 17.44 18.97 18,171,480 +1.53(+8.77%)
Sep 27, 2000 17.51 17.62 17.09 17.44 8,287,137 +0.02(+0.14%)
Sep 26, 2000 17.22 17.71 17.16 17.42 9,709,006 +0.10(+0.60%)
Sep 25, 2000 17.49 17.77 17.27 17.31 10,464,646 -0.13(-0.74%)
Sep 22, 2000 17.11 17.44 16.94 17.44 9,640,266 +0.88(+5.31%)
Sep 21, 2000 16.99 17.22 16.46 16.56 13,583,592 -0.30(-1.79%)
Sep 20, 2000 17.67 17.74 16.86 16.86 14,474,222 -0.68(-3.87%)
Sep 19, 2000 17.59 17.71 17.42 17.54 8,299,590 +0.12(+0.71%)
Sep 18, 2000 17.34 17.62 17.34 17.42 9,275,646 -0.45(-2.52%)
Sep 15, 2000 17.51 17.87 17.31 17.87 14,740,215 +0.40(+2.30%)
Sep 14, 2000 17.31 17.51 17.29 17.47 6,607,244 +0.05(+0.28%)
Sep 13, 2000 18.02 18.02 17.42 17.42 8,767,320 -0.60(-3.34%)
Sep 12, 2000 17.77 18.17 17.62 18.02 9,241,276 -0.07(-0.40%)
Sep 11, 2000 17.82 18.19 17.59 18.09 10,388,435 +0.30(+1.69%)
Sep 08, 2000 17.47 17.79 17.37 17.79 10,951,055 +0.28(+1.58%)
Sep 07, 2000 17.22 17.64 17.16 17.51 8,939,418 +0.40(+2.35%)
Sep 06, 2000 17.34 17.62 17.11 17.11 8,731,206 -0.35(-2.02%)
Sep 05, 2000 17.67 17.77 16.96 17.47 9,721,957 -0.22(-1.27%)
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.