Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 12.66 12.97 12.63 12.80 19,028,688 +0.13(+1.03%)
Oct 30, 2001 12.69 12.80 12.59 12.66 25,665,218 -0.23(-1.77%)
Oct 29, 2001 13.02 13.13 12.78 12.89 19,196,072 -0.11(-0.83%)
Oct 26, 2001 12.89 13.19 12.87 13.00 15,821,558 +0.11(+0.84%)
Oct 25, 2001 12.81 13.01 12.74 12.89 19,270,810 +0.02(+0.18%)
Oct 24, 2001 12.92 13.09 12.82 12.87 30,082,564 +0.06(+0.48%)
Oct 23, 2001 13.17 13.17 12.60 12.81 36,638,516 -0.33(-2.54%)
Oct 22, 2001 13.27 13.32 12.97 13.14 22,646,880 -0.31(-2.27%)
Oct 19, 2001 13.44 13.51 13.35 13.45 15,473,168 +0.06(+0.48%)
Oct 18, 2001 13.41 13.58 13.32 13.38 21,109,294 -0.14(-1.04%)
Oct 17, 2001 13.58 13.65 13.36 13.53 26,233,540 +0.14(+1.06%)
Oct 16, 2001 13.46 13.57 13.35 13.38 24,374,036 -0.03(-0.21%)
Oct 15, 2001 13.33 13.47 13.31 13.41 17,136,486 -0.02(-0.17%)
Oct 12, 2001 13.58 13.63 13.27 13.44 25,152,560 -0.14(-1.04%)
Oct 11, 2001 13.80 13.92 13.43 13.58 33,938,596 -0.32(-2.31%)
Oct 10, 2001 13.94 14.03 13.83 13.90 20,213,214 -0.09(-0.64%)
Oct 09, 2001 14.00 14.11 13.94 13.99 18,565,466 -0.01(-0.07%)
Oct 08, 2001 13.99 14.05 13.85 14.00 13,485,207 +0.01(+0.06%)
Oct 05, 2001 14.04 14.11 13.82 13.99 20,033,374 -0.13(-0.89%)
Oct 04, 2001 14.32 14.32 13.88 14.12 30,375,290 +0.02(+0.16%)
Oct 03, 2001 14.31 14.38 13.92 14.09 36,153,496 -0.22(-1.51%)
Oct 02, 2001 14.27 14.37 14.01 14.31 28,399,006 +0.10(+0.72%)
Oct 01, 2001 13.92 14.27 13.88 14.21 35,975,216 +0.31(+2.20%)
Sep 28, 2001 13.87 14.04 13.82 13.90 27,433,246 +0.13(+0.95%)
Sep 27, 2001 13.96 14.01 13.68 13.77 30,202,068 -0.04(-0.26%)
Sep 26, 2001 13.99 14.05 13.68 13.81 32,616,660 -0.05(-0.39%)
Sep 25, 2001 13.47 13.90 13.38 13.86 31,426,686 +0.50(+3.75%)
Sep 24, 2001 13.19 13.42 13.13 13.36 29,721,718 +0.35(+2.67%)
Sep 21, 2001 13.36 13.58 12.97 13.01 47,631,668 -0.67(-4.88%)
Sep 20, 2001 13.85 13.98 13.49 13.68 49,018,220 -0.17(-1.21%)
Sep 19, 2001 13.46 13.86 13.45 13.85 53,354,208 +0.57(+4.26%)
Sep 18, 2001 12.75 13.37 12.72 13.28 32,188,862 +0.49(+3.82%)
Sep 17, 2001 12.95 13.02 12.65 12.79 41,911,852 -0.23(-1.78%)
Sep 10, 2001 12.65 13.10 12.60 13.02 30,044,028 +0.42(+3.36%)
Sep 07, 2001 12.43 12.73 12.41 12.60 18,098,352 +0.00(+0.02%)
Sep 06, 2001 12.77 12.83 12.51 12.60 15,985,048 -0.21(-1.62%)
Sep 05, 2001 12.78 12.97 12.69 12.81 21,477,926 -0.03(-0.20%)
Sep 04, 2001 12.90 13.12 12.79 12.83 20,700,958 -0.01(-0.10%)
Aug 31, 2001 12.81 12.92 12.72 12.84 14,882,269 -0.06(-0.46%)
Aug 30, 2001 12.88 13.03 12.72 12.90 18,934,098 +0.06(+0.46%)
Aug 29, 2001 13.14 13.23 12.84 12.84 18,145,064 -0.15(-1.13%)
Aug 28, 2001 13.14 13.15 12.93 12.99 16,519,116 -0.20(-1.52%)
Aug 27, 2001 13.46 13.47 13.12 13.19 15,615,249 -0.20(-1.46%)
Aug 24, 2001 13.32 13.49 13.24 13.39 16,674,042 +0.03(+0.21%)
Aug 23, 2001 13.47 13.56 13.31 13.36 16,406,619 -0.14(-1.03%)
Aug 22, 2001 13.67 13.69 13.44 13.50 16,880,740 -0.20(-1.43%)
Aug 21, 2001 13.76 13.77 13.56 13.69 13,283,958 +0.00(+0.00%)
Aug 20, 2001 13.42 13.69 13.42 13.69 12,500,374 +0.21(+1.52%)
Aug 17, 2001 13.61 13.64 13.35 13.49 15,850,753 -0.21(-1.50%)
Aug 16, 2001 13.53 13.71 13.50 13.69 9,263,270 +0.10(+0.76%)
Aug 15, 2001 13.82 13.88 13.55 13.59 14,935,208 -0.20(-1.45%)
Aug 14, 2001 13.72 13.80 13.67 13.79 11,144,963 +0.01(+0.07%)
Aug 13, 2001 13.72 13.79 13.68 13.78 10,988,091 -0.07(-0.54%)
Aug 10, 2001 13.55 13.89 13.44 13.85 15,576,712 +0.30(+2.24%)
Aug 09, 2001 13.58 13.62 13.42 13.55 16,457,223 -0.08(-0.57%)
Aug 08, 2001 13.76 13.83 13.57 13.63 12,900,146 -0.13(-0.97%)
Aug 07, 2001 13.74 13.84 13.64 13.76 12,110,333 +0.08(+0.56%)
Aug 06, 2001 13.74 13.87 13.62 13.68 16,178,122 -0.11(-0.76%)
Aug 03, 2001 13.99 14.00 13.62 13.79 16,820,404 -0.21(-1.50%)
Aug 02, 2001 14.26 14.32 13.93 14.00 18,600,890 -0.32(-2.22%)
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.