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 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%)
Sep 01, 2000 17.47 17.79 17.47 17.69 9,633,791 +0.22(+1.24%)
Aug 31, 2000 17.77 17.87 17.42 17.47 11,143,328 -0.29(-1.65%)
Aug 30, 2000 17.16 17.82 17.14 17.77 14,272,983 +0.55(+3.20%)
Aug 29, 2000 17.71 17.74 17.11 17.22 13,442,377 -0.37(-2.12%)
Aug 28, 2000 17.67 18.04 17.29 17.59 22,056,278 +0.28(+1.60%)
Aug 25, 2000 16.96 17.39 16.89 17.31 16,003,683 +0.60(+3.60%)
Aug 24, 2000 16.64 16.82 16.39 16.71 16,425,587 +0.45(+2.77%)
Aug 23, 2000 16.54 16.71 16.26 16.26 18,313,442 -0.50(-2.99%)
Aug 22, 2000 17.29 17.37 16.51 16.76 18,664,614 -0.43(-2.48%)
Aug 21, 2000 17.47 17.59 17.16 17.19 26,077,808 +0.15(+0.87%)
Aug 18, 2000 16.08 17.16 16.08 17.04 39,898,504 +0.68(+4.15%)
Aug 17, 2000 16.54 16.64 16.06 16.36 27,649,360 -0.40(-2.40%)
Aug 16, 2000 16.76 16.91 16.51 16.76 20,766,408 -0.10(-0.60%)
Aug 15, 2000 16.69 16.99 16.66 16.86 15,590,995 -0.20(-1.18%)
Aug 14, 2000 16.46 17.37 16.46 17.06 15,413,666 +0.40(+2.41%)
Aug 11, 2000 16.61 17.06 16.36 16.66 20,683,224 -0.25(-1.47%)
Aug 10, 2000 16.21 16.91 15.94 16.91 22,376,066 +0.70(+4.31%)
Aug 09, 2000 16.96 17.06 15.68 16.21 55,253,392 -0.85(-4.99%)
Aug 08, 2000 18.02 18.02 16.56 17.06 83,302,736 -2.16(-11.24%)
Aug 07, 2000 18.95 19.40 18.69 19.22 13,308,882 +0.38(+2.00%)
Aug 04, 2000 18.87 18.92 18.35 18.85 18,529,624 -0.43(-2.21%)
Aug 03, 2000 19.12 19.37 18.87 19.27 11,382,672 +0.05(+0.25%)
Aug 02, 2000 19.22 19.65 19.07 19.22 9,594,938 -0.02(-0.13%)
Aug 01, 2000 19.07 19.32 18.90 19.25 11,571,706 +0.48(+2.55%)
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%)
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.