Verizon Communications (NY: VZ )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.68 10.79 10.51 10.76 14,798,577 +0.08(+0.75%)
Nov 27, 2002 10.30 10.72 10.29 10.68 25,078,600 +0.44(+4.34%)
Nov 26, 2002 10.53 10.53 10.18 10.23 25,527,420 -0.30(-2.83%)
Nov 25, 2002 10.28 10.56 10.28 10.53 25,833,380 +0.26(+2.50%)
Nov 22, 2002 10.28 10.35 10.15 10.28 29,996,148 -0.16(-1.57%)
Nov 21, 2002 10.03 10.50 9.957 10.44 36,979,120 +0.41(+4.07%)
Nov 20, 2002 9.762 10.20 9.636 10.03 30,590,552 +0.27(+2.79%)
Nov 19, 2002 9.921 9.921 9.695 9.759 29,044,014 -0.16(-1.63%)
Nov 18, 2002 10.10 10.22 9.829 9.921 29,022,214 -0.18(-1.76%)
Nov 15, 2002 9.839 10.12 9.724 10.10 30,257,732 +0.26(+2.64%)
Nov 14, 2002 9.801 9.932 9.700 9.839 26,527,434 +0.15(+1.59%)
Nov 13, 2002 9.862 9.862 9.402 9.685 34,900,460 -0.17(-1.77%)
Nov 12, 2002 9.788 10.02 9.724 9.860 32,455,896 +0.22(+2.32%)
Nov 11, 2002 9.839 9.914 9.569 9.636 17,704,030 -0.30(-3.02%)
Nov 08, 2002 9.790 10.02 9.765 9.937 28,358,134 +0.15(+1.50%)
Nov 07, 2002 10.01 10.04 9.713 9.790 22,746,920 -0.23(-2.28%)
Nov 06, 2002 10.19 10.21 9.898 10.02 27,590,120 -0.18(-1.76%)
Nov 05, 2002 10.03 10.27 10.03 10.20 26,207,850 +0.12(+1.22%)
Nov 04, 2002 10.17 10.47 9.968 10.08 38,429,512 +0.16(+1.63%)
Nov 01, 2002 9.557 10.02 9.392 9.914 27,145,972 +0.21(+2.20%)
Oct 31, 2002 9.891 10.02 9.518 9.700 34,699,604 -0.12(-1.26%)
Oct 30, 2002 9.428 9.839 9.402 9.824 27,121,058 +0.42(+4.48%)
Oct 29, 2002 9.659 9.698 9.266 9.402 30,230,094 -0.26(-2.69%)
Oct 28, 2002 9.505 9.790 9.467 9.662 42,298,000 +0.27(+2.84%)
Oct 25, 2002 9.312 9.395 9.048 9.395 39,567,324 -0.08(-0.87%)
Oct 24, 2002 9.544 9.608 9.346 9.477 38,573,148 +0.04(+0.44%)
Oct 23, 2002 9.274 9.436 9.056 9.436 44,596,980 -0.26(-2.70%)
Oct 22, 2002 9.120 9.839 9.084 9.698 51,745,000 +0.53(+5.80%)
Oct 21, 2002 8.966 9.210 8.896 9.166 32,850,608 +0.18(+2.03%)
Oct 18, 2002 9.030 9.086 8.863 8.984 31,766,512 -0.20(-2.21%)
Oct 17, 2002 9.120 9.202 9.017 9.187 23,340,156 +0.26(+2.91%)
Oct 16, 2002 9.020 9.117 8.801 8.927 27,359,676 -0.09(-1.00%)
Oct 15, 2002 9.081 9.120 8.830 9.017 40,795,836 +0.10(+1.12%)
Oct 14, 2002 9.040 9.248 8.837 8.917 31,572,270 -0.12(-1.36%)
Oct 11, 2002 8.519 9.146 8.519 9.040 54,122,224 +0.58(+6.80%)
Oct 10, 2002 8.221 8.478 8.028 8.465 41,228,696 +0.21(+2.49%)
Oct 09, 2002 8.221 8.452 8.131 8.259 32,505,332 -0.06(-0.71%)
Oct 08, 2002 8.478 8.516 8.221 8.318 48,380,608 -0.01(-0.06%)
Oct 07, 2002 8.478 8.557 8.277 8.323 47,610,260 -0.31(-3.57%)
Oct 04, 2002 8.465 8.645 8.169 8.632 59,014,860 +0.18(+2.13%)
Oct 03, 2002 7.964 8.457 7.925 8.452 75,273,560 +0.66(+8.40%)
Oct 02, 2002 7.643 7.964 7.553 7.797 54,500,196 +0.20(+2.60%)
Oct 01, 2002 7.070 7.617 7.065 7.599 49,439,792 +0.55(+7.80%)
Sep 30, 2002 7.000 7.129 6.872 7.049 47,130,688 -0.17(-2.31%)
Sep 27, 2002 7.476 7.481 7.111 7.216 42,943,004 -0.40(-5.29%)
Sep 26, 2002 7.560 7.668 7.471 7.620 24,796,386 +0.08(+1.09%)
Sep 25, 2002 7.450 7.643 7.383 7.537 25,330,452 +0.15(+2.05%)
Sep 24, 2002 7.476 7.553 7.322 7.386 30,689,424 -0.25(-3.23%)
Sep 23, 2002 7.463 7.679 7.275 7.632 24,440,210 +0.01(+0.17%)
Sep 20, 2002 7.560 7.694 7.486 7.620 38,758,828 +0.06(+0.78%)
Sep 19, 2002 7.643 7.722 7.504 7.560 20,735,992 -0.19(-2.49%)
Sep 18, 2002 7.846 7.894 7.673 7.753 17,244,312 -0.09(-1.18%)
Sep 17, 2002 8.092 8.144 7.835 7.846 19,442,864 -0.12(-1.52%)
Sep 16, 2002 7.771 7.989 7.668 7.966 21,236,972 +0.17(+2.17%)
Sep 13, 2002 7.861 8.090 7.789 7.797 22,009,268 -0.18(-2.22%)
Sep 12, 2002 8.349 8.401 7.861 7.974 35,402,220 -0.19(-2.30%)
Sep 11, 2002 8.067 8.298 7.966 8.162 21,067,644 +0.32(+4.03%)
Sep 10, 2002 7.707 7.861 7.656 7.846 21,143,160 +0.18(+2.31%)
Sep 09, 2002 7.514 7.699 7.373 7.668 26,674,574 +0.01(+0.07%)
Sep 06, 2002 7.707 7.763 7.501 7.663 18,602,836 +0.11(+1.39%)
Sep 05, 2002 7.578 7.771 7.373 7.558 28,464,402 -0.15(-1.93%)
Sep 04, 2002 7.542 7.753 7.542 7.707 29,643,866 +0.16(+2.18%)
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.