Verizon Communications (NY: VZ )

43.55 -0.33 (-0.74%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 18.87 19.15 18.77 18.77 11,495,744 -0.10(-0.53%)
Jul 28, 2000 19.07 19.20 18.72 18.87 12,507,913 +0.00(+0.00%)
Jul 27, 2000 19.02 19.47 18.72 18.87 14,407,972 +0.00(+0.00%)
Jul 26, 2000 19.72 19.72 18.87 18.87 14,484,682 -0.63(-3.21%)
Jul 25, 2000 19.77 19.77 19.43 19.50 12,660,835 -0.08(-0.39%)
Jul 24, 2000 19.47 19.75 19.37 19.57 17,952,558 +0.30(+1.56%)
Jul 21, 2000 18.42 19.47 18.42 19.27 37,947,884 +1.51(+8.47%)
Jul 20, 2000 18.57 18.72 17.37 17.77 39,709,468 -1.10(-5.85%)
Jul 19, 2000 19.43 19.60 18.85 18.87 18,312,944 -0.73(-3.71%)
Jul 18, 2000 19.52 19.67 19.37 19.60 17,372,004 -0.28(-1.39%)
Jul 17, 2000 19.98 20.05 19.52 19.87 14,281,202 +0.00(+0.00%)
Jul 14, 2000 19.77 20.12 19.67 19.87 21,403,248 -0.80(-3.88%)
Jul 13, 2000 20.88 21.03 20.48 20.68 14,840,834 -0.25(-1.19%)
Jul 12, 2000 21.26 21.38 20.85 20.93 11,122,158 -0.18(-0.84%)
Jul 11, 2000 21.48 21.71 21.00 21.10 11,536,091 -0.86(-3.89%)
Jul 10, 2000 22.08 22.33 21.91 21.96 9,589,458 -0.28(-1.25%)
Jul 07, 2000 21.71 22.48 21.71 22.24 10,216,336 +0.63(+2.92%)
Jul 06, 2000 21.88 22.56 21.48 21.61 9,352,107 -0.25(-1.16%)
Jul 05, 2000 22.38 22.84 21.73 21.86 14,510,833 -0.22(-1.02%)
Jul 03, 2000 20.32 22.13 20.32 22.08 8,239,318 +1.68(+8.25%)
Jun 30, 2000 20.73 20.75 19.87 20.40 28,218,456 -0.28(-1.34%)
Jun 29, 2000 21.13 21.26 20.63 20.68 12,832,435 -0.45(-2.11%)
Jun 28, 2000 21.63 21.73 20.73 21.12 10,136,638 -0.41(-1.88%)
Jun 27, 2000 22.28 22.38 21.40 21.53 12,082,025 -0.75(-3.39%)
Jun 26, 2000 22.89 23.04 22.18 22.28 7,583,550 -0.75(-3.28%)
Jun 23, 2000 23.39 23.39 22.91 23.04 4,695,480 -0.33(-1.39%)
Jun 22, 2000 23.01 23.46 22.86 23.36 8,854,241 +0.55(+2.43%)
Jun 21, 2000 23.09 23.34 22.71 22.81 10,195,913 -0.25(-1.10%)
Jun 20, 2000 22.69 23.21 22.36 23.06 11,632,726 +0.18(+0.77%)
Jun 19, 2000 22.13 23.16 22.06 22.89 10,794,647 +0.78(+3.52%)
Jun 16, 2000 22.38 22.64 22.06 22.11 12,201,822 -0.60(-2.65%)
Jun 15, 2000 23.09 23.54 22.61 22.71 12,461,589 -0.33(-1.43%)
Jun 14, 2000 22.53 23.06 22.41 23.04 9,619,843 +0.78(+3.50%)
Jun 13, 2000 21.68 22.73 21.66 22.26 8,502,572 +0.65(+3.03%)
Jun 12, 2000 21.68 21.93 21.58 21.61 5,754,472 -0.05(-0.24%)
Jun 09, 2000 21.93 21.96 21.61 21.66 6,429,915 -0.27(-1.24%)
Jun 08, 2000 21.58 21.96 21.48 21.93 9,169,049 +0.22(+1.04%)
Jun 07, 2000 21.76 21.96 21.63 21.71 8,807,667 +0.00(+0.00%)
Jun 06, 2000 21.38 21.81 21.26 21.71 6,303,643 +0.43(+2.00%)
Jun 05, 2000 21.53 21.68 21.20 21.28 5,720,102 -0.25(-1.16%)
Jun 02, 2000 21.93 21.93 21.28 21.53 7,800,229 +0.04(+0.19%)
Jun 01, 2000 21.20 21.58 21.00 21.49 5,958,201 +0.26(+1.21%)
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%)
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.