Verizon Communications (NY: VZ )

43.44 -0.44 (-1.00%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 20.62 20.62 19.67 19.87 11,098,746 -0.54(-2.66%)
Feb 27, 2001 20.58 20.66 20.18 20.42 7,674,954 -0.04(-0.20%)
Feb 26, 2001 20.12 20.52 19.63 20.46 10,555,054 +0.73(+3.73%)
Feb 23, 2001 19.29 19.82 18.82 19.72 15,426,119 +0.05(+0.24%)
Feb 22, 2001 19.71 20.08 19.35 19.67 14,580,569 +0.00(+0.00%)
Feb 21, 2001 20.48 20.54 19.41 19.67 14,148,704 -0.98(-4.76%)
Feb 20, 2001 20.88 21.10 20.28 20.66 11,457,887 -0.43(-2.04%)
Feb 16, 2001 20.83 21.18 20.68 21.09 10,495,031 +0.16(+0.79%)
Feb 15, 2001 21.02 21.56 20.60 20.92 11,970,198 -0.04(-0.17%)
Feb 14, 2001 21.58 21.60 20.94 20.96 9,797,421 -0.80(-3.69%)
Feb 13, 2001 21.42 21.79 21.18 21.76 8,855,735 +0.30(+1.40%)
Feb 12, 2001 21.08 21.66 21.05 21.46 9,971,761 +0.39(+1.83%)
Feb 09, 2001 21.44 21.68 20.88 21.08 9,411,382 -0.26(-1.24%)
Feb 08, 2001 21.38 21.38 21.12 21.34 10,919,674 +0.08(+0.38%)
Feb 07, 2001 21.60 21.61 21.26 21.26 9,424,333 -0.58(-2.67%)
Feb 06, 2001 21.26 21.84 21.18 21.84 9,358,333 +0.76(+3.62%)
Feb 05, 2001 20.88 21.10 20.68 21.08 13,767,397 +0.20(+0.96%)
Feb 02, 2001 21.32 21.40 20.60 20.88 22,702,084 -1.20(-5.45%)
Feb 01, 2001 21.96 22.08 21.52 22.08 13,222,708 +0.02(+0.09%)
Jan 31, 2001 21.54 22.06 21.38 22.06 11,730,605 +0.43(+1.97%)
Jan 30, 2001 21.29 21.67 21.02 21.64 9,460,945 +0.24(+1.14%)
Jan 29, 2001 20.83 21.68 20.72 21.39 10,781,696 +0.56(+2.70%)
Jan 26, 2001 20.88 21.06 20.05 20.83 11,042,708 +0.28(+1.35%)
Jan 25, 2001 20.55 20.73 19.98 20.55 11,653,895 -0.28(-1.33%)
Jan 24, 2001 21.83 21.83 20.48 20.83 16,252,243 -0.77(-3.59%)
Jan 23, 2001 21.76 21.76 21.10 21.61 11,072,097 -0.05(-0.24%)
Jan 22, 2001 22.26 22.26 21.08 21.66 10,742,096 -0.58(-2.60%)
Jan 19, 2001 22.38 22.53 21.98 22.24 10,568,005 -0.15(-0.66%)
Jan 18, 2001 21.66 22.84 21.66 22.38 12,805,039 +0.73(+3.36%)
Jan 17, 2001 21.83 21.98 21.48 21.66 13,918,575 -0.18(-0.81%)
Jan 16, 2001 22.24 22.26 21.38 21.83 11,547,548 -0.45(-2.02%)
Jan 12, 2001 22.38 22.48 21.78 22.28 13,108,391 -0.10(-0.45%)
Jan 11, 2001 22.56 22.81 22.33 22.38 9,627,066 -0.18(-0.78%)
Jan 10, 2001 22.18 22.93 22.06 22.56 10,094,547 +0.28(+1.24%)
Jan 09, 2001 21.38 22.81 21.38 22.28 12,898,186 +0.50(+2.30%)
Jan 08, 2001 21.83 21.91 21.30 21.78 10,465,144 -0.12(-0.57%)
Jan 05, 2001 22.24 22.28 21.76 21.91 11,876,553 -0.05(-0.24%)
Jan 04, 2001 22.01 22.28 21.73 21.96 15,475,433 +0.63(+2.96%)
Jan 03, 2001 20.38 21.98 20.28 21.33 20,358,452 +1.15(+5.71%)
Jan 02, 2001 19.92 20.28 19.60 20.18 11,743,307 +0.05(+0.26%)
Dec 29, 2000 19.98 20.45 19.47 20.12 10,103,513 +0.47(+2.41%)
Dec 28, 2000 20.30 20.38 19.55 19.65 9,583,481 -0.65(-3.20%)
Dec 27, 2000 19.87 20.32 19.83 20.30 9,440,273 +0.33(+1.63%)
Dec 26, 2000 19.12 20.08 19.12 19.98 7,648,304 +0.65(+3.39%)
Dec 22, 2000 19.47 19.63 18.67 19.32 14,925,763 -0.28(-1.41%)
Dec 21, 2000 20.08 20.10 19.45 19.60 15,761,849 -0.53(-2.61%)
Dec 20, 2000 20.53 20.65 19.87 20.12 18,307,216 -0.71(-3.39%)
Dec 19, 2000 21.48 21.68 20.50 20.83 26,644,662 -1.58(-7.04%)
Dec 18, 2000 22.21 22.53 21.83 22.41 10,414,087 +0.20(+0.90%)
Dec 15, 2000 22.48 22.86 22.21 22.21 23,201,942 -0.58(-2.54%)
Dec 14, 2000 22.79 23.16 22.66 22.79 10,022,818 -0.33(-1.41%)
Dec 13, 2000 22.56 23.21 22.44 23.11 12,381,890 +0.88(+3.94%)
Dec 12, 2000 22.28 22.59 22.13 22.24 8,557,862 +0.10(+0.47%)
Dec 11, 2000 22.36 22.69 22.13 22.13 10,484,571 -0.43(-1.90%)
Dec 08, 2000 23.09 23.31 22.44 22.56 11,141,833 -0.68(-2.92%)
Dec 07, 2000 23.59 23.84 23.24 23.24 11,828,734 -0.35(-1.48%)
Dec 06, 2000 23.19 23.79 23.19 23.59 12,254,622 +0.40(+1.73%)
Dec 05, 2000 22.99 23.49 22.96 23.19 14,356,916 +0.30(+1.32%)
Dec 04, 2000 22.33 22.91 22.28 22.89 12,351,754 +0.38(+1.68%)
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.