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 (%)
Dec 31, 2001 19.23 19.41 19.06 19.06 10,761,025 -0.33(-1.68%)
Dec 28, 2001 19.35 19.64 19.28 19.38 8,159,619 -0.06(-0.29%)
Dec 27, 2001 18.89 19.47 18.87 19.44 9,944,116 +0.49(+2.56%)
Dec 26, 2001 18.89 19.17 18.87 18.95 9,493,820 +0.00(+0.00%)
Dec 24, 2001 19.01 19.12 18.91 18.95 3,850,428 +0.02(+0.11%)
Dec 21, 2001 19.59 19.59 18.93 18.93 20,231,434 -0.45(-2.32%)
Dec 20, 2001 19.46 19.47 19.22 19.38 10,277,355 -0.07(-0.37%)
Dec 19, 2001 19.29 19.53 19.18 19.45 10,844,210 +0.16(+0.83%)
Dec 18, 2001 19.55 19.60 19.29 19.29 10,301,763 -0.12(-0.64%)
Dec 17, 2001 18.99 19.47 18.95 19.42 17,494,044 +0.47(+2.46%)
Dec 14, 2001 19.03 19.11 18.88 18.95 12,658,344 -0.13(-0.69%)
Dec 13, 2001 18.95 19.17 18.83 19.08 12,542,781 +0.06(+0.34%)
Dec 12, 2001 19.22 19.31 18.97 19.02 10,300,766 -0.20(-1.02%)
Dec 11, 2001 19.39 19.39 19.17 19.22 11,114,686 -0.18(-0.93%)
Dec 10, 2001 19.17 19.47 19.09 19.40 12,623,227 +0.18(+0.94%)
Dec 07, 2001 19.55 19.57 19.03 19.22 11,658,627 -0.28(-1.44%)
Dec 06, 2001 19.29 19.56 19.25 19.50 12,309,415 +0.16(+0.85%)
Dec 05, 2001 19.35 19.53 19.11 19.33 13,752,951 +0.07(+0.35%)
Dec 04, 2001 19.13 19.31 18.91 19.26 10,708,722 +0.20(+1.07%)
Dec 03, 2001 18.91 19.28 18.85 19.06 12,430,207 +0.19(+1.00%)
Nov 30, 2001 19.07 19.16 18.83 18.87 14,776,577 -0.18(-0.97%)
Nov 29, 2001 19.23 19.33 18.89 19.06 13,846,597 -0.16(-0.82%)
Nov 28, 2001 19.28 19.57 19.19 19.21 12,596,578 -0.06(-0.31%)
Nov 27, 2001 19.51 19.59 19.12 19.27 19,864,074 -0.34(-1.74%)
Nov 26, 2001 19.63 19.74 19.52 19.61 12,784,865 -0.06(-0.31%)
Nov 23, 2001 19.77 19.78 19.60 19.67 3,845,446 +0.00(+0.02%)
Nov 21, 2001 19.94 19.95 19.59 19.67 8,620,625 -0.08(-0.43%)
Nov 20, 2001 20.08 20.14 19.71 19.75 9,078,143 -0.28(-1.40%)
Nov 19, 2001 20.28 20.34 19.93 20.04 11,230,996 -0.16(-0.80%)
Nov 16, 2001 20.42 20.55 20.00 20.20 13,178,625 -0.22(-1.08%)
Nov 15, 2001 19.98 20.42 19.83 20.42 11,995,104 +0.64(+3.25%)
Nov 14, 2001 19.63 19.83 19.57 19.77 12,712,639 +0.14(+0.74%)
Nov 13, 2001 19.87 19.95 19.55 19.63 15,093,379 -0.24(-1.23%)
Nov 12, 2001 20.06 20.23 19.83 19.87 7,450,802 -0.27(-1.36%)
Nov 09, 2001 20.16 20.45 20.08 20.15 9,808,878 +0.10(+0.48%)
Nov 08, 2001 19.98 20.39 19.94 20.05 16,489,096 +0.04(+0.18%)
Nov 07, 2001 20.26 20.46 19.90 20.02 11,533,850 -0.24(-1.19%)
Nov 06, 2001 20.40 20.46 20.02 20.26 13,974,862 -0.30(-1.46%)
Nov 05, 2001 20.67 20.85 20.43 20.56 10,855,168 -0.06(-0.29%)
Nov 02, 2001 20.50 20.68 20.14 20.62 9,523,209 +0.08(+0.41%)
Nov 01, 2001 20.08 20.65 19.98 20.53 16,920,464 +0.53(+2.67%)
Oct 31, 2001 19.79 20.28 19.74 20.00 12,174,924 +0.20(+1.03%)
Oct 30, 2001 19.83 20.00 19.67 19.79 16,421,104 -0.36(-1.77%)
Oct 29, 2001 20.36 20.52 19.98 20.15 12,282,018 -0.17(-0.83%)
Oct 26, 2001 20.15 20.62 20.12 20.32 10,122,939 +0.17(+0.84%)
Oct 25, 2001 20.02 20.34 19.91 20.15 12,329,837 +0.04(+0.18%)
Oct 24, 2001 20.20 20.46 20.04 20.12 19,247,408 +0.10(+0.48%)
Oct 23, 2001 20.58 20.58 19.69 20.02 23,442,032 -0.52(-2.54%)
Oct 22, 2001 20.74 20.82 20.28 20.54 14,489,912 -0.48(-2.27%)
Oct 19, 2001 21.00 21.12 20.87 21.02 9,900,033 +0.10(+0.48%)
Oct 18, 2001 20.96 21.22 20.82 20.92 13,506,136 -0.22(-1.04%)
Oct 17, 2001 21.22 21.34 20.88 21.14 16,784,728 +0.22(+1.06%)
Oct 16, 2001 21.04 21.20 20.86 20.92 15,594,980 -0.04(-0.21%)
Oct 15, 2001 20.84 21.06 20.80 20.96 10,964,255 -0.04(-0.17%)
Oct 12, 2001 21.22 21.31 20.74 21.00 16,093,095 -0.22(-1.04%)
Oct 11, 2001 21.56 21.75 20.99 21.22 21,714,570 -0.50(-2.31%)
Oct 10, 2001 21.78 21.92 21.62 21.72 12,932,805 -0.14(-0.64%)
Oct 09, 2001 21.88 22.05 21.79 21.86 11,878,545 -0.02(-0.07%)
Oct 08, 2001 21.87 21.96 21.65 21.88 8,628,097 +0.01(+0.06%)
Oct 05, 2001 21.94 22.06 21.61 21.87 12,817,741 -0.20(-0.89%)
Oct 04, 2001 22.38 22.38 21.70 22.06 19,434,698 +0.04(+0.16%)
Oct 03, 2001 22.36 22.48 21.76 22.03 23,131,708 -0.34(-1.51%)
Oct 02, 2001 22.30 22.46 21.90 22.36 18,170,234 +0.16(+0.72%)
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.