Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.46 15.66 14.88 15.16 22,201,478 -0.19(-1.26%)
Oct 30, 2002 14.74 15.38 14.70 15.35 17,352,578 +0.66(+4.48%)
Oct 29, 2002 15.10 15.16 14.48 14.70 19,341,800 -0.41(-2.69%)
Oct 28, 2002 14.86 15.30 14.80 15.10 27,063,078 +0.42(+2.84%)
Oct 25, 2002 14.55 14.68 14.14 14.68 25,315,940 -0.13(-0.87%)
Oct 24, 2002 14.92 15.02 14.61 14.81 24,679,848 +0.06(+0.44%)
Oct 23, 2002 14.49 14.75 14.15 14.75 28,534,012 -0.41(-2.70%)
Oct 22, 2002 14.25 15.38 14.20 15.16 33,107,454 +0.83(+5.80%)
Oct 21, 2002 14.01 14.39 13.90 14.33 21,018,454 +0.29(+2.03%)
Oct 18, 2002 14.11 14.20 13.85 14.04 20,324,830 -0.32(-2.21%)
Oct 17, 2002 14.25 14.38 14.09 14.36 14,933,484 +0.41(+2.91%)
Oct 16, 2002 14.10 14.25 13.76 13.95 17,505,250 -0.14(-1.00%)
Oct 15, 2002 14.19 14.25 13.80 14.09 26,101,966 +0.16(+1.12%)
Oct 14, 2002 14.13 14.45 13.81 13.94 20,200,550 -0.19(-1.36%)
Oct 11, 2002 13.31 14.29 13.31 14.13 34,628,448 +0.90(+6.80%)
Oct 10, 2002 12.85 13.25 12.55 13.23 26,378,918 +0.32(+2.49%)
Oct 09, 2002 12.85 13.21 12.71 12.91 20,797,540 -0.09(-0.71%)
Oct 08, 2002 13.25 13.31 12.85 13.00 30,954,850 -0.01(-0.06%)
Oct 07, 2002 13.25 13.37 12.94 13.01 30,461,966 -0.48(-3.57%)
Oct 04, 2002 13.23 13.51 12.77 13.49 37,758,852 +0.28(+2.13%)
Oct 03, 2002 12.45 13.22 12.39 13.21 48,161,480 +1.02(+8.40%)
Oct 02, 2002 11.95 12.45 11.80 12.19 34,870,284 +0.31(+2.60%)
Oct 01, 2002 11.05 11.90 11.04 11.88 31,632,536 +0.86(+7.80%)
Sep 30, 2002 10.94 11.14 10.74 11.02 30,155,126 -0.26(-2.31%)
Sep 27, 2002 11.68 11.69 11.11 11.28 27,475,766 -0.63(-5.29%)
Sep 26, 2002 11.82 11.99 11.68 11.91 15,865,208 +0.13(+1.09%)
Sep 25, 2002 11.64 11.95 11.54 11.78 16,206,914 +0.24(+2.05%)
Sep 24, 2002 11.68 11.80 11.44 11.54 19,635,688 -0.39(-3.23%)
Sep 23, 2002 11.66 12.00 11.37 11.93 15,637,320 +0.02(+0.17%)
Sep 20, 2002 11.82 12.03 11.70 11.91 24,798,648 +0.09(+0.78%)
Sep 19, 2002 11.95 12.07 11.73 11.82 13,267,289 -0.30(-2.48%)
Sep 18, 2002 12.26 12.34 11.99 12.12 11,033,244 -0.14(-1.18%)
Sep 17, 2002 12.65 12.73 12.25 12.26 12,439,921 -0.19(-1.52%)
Sep 16, 2002 12.15 12.49 11.99 12.45 13,587,826 +0.27(+2.17%)
Sep 13, 2002 12.29 12.64 12.17 12.19 14,081,956 -0.28(-2.22%)
Sep 12, 2002 13.05 13.13 12.29 12.46 22,651,026 -0.29(-2.30%)
Sep 11, 2002 12.61 12.97 12.45 12.76 13,479,486 +0.49(+4.03%)
Sep 10, 2002 12.05 12.29 11.97 12.26 13,527,804 +0.28(+2.31%)
Sep 09, 2002 11.74 12.03 11.52 11.99 17,066,910 +0.01(+0.07%)
Sep 06, 2002 12.05 12.13 11.72 11.98 11,902,455 +0.16(+1.39%)
Sep 05, 2002 11.84 12.15 11.52 11.81 18,212,076 -0.23(-1.93%)
Sep 04, 2002 11.79 12.12 11.79 12.05 18,966,720 +0.26(+2.18%)
Sep 03, 2002 12.15 12.19 11.78 11.79 18,839,700 -0.66(-5.29%)
Aug 30, 2002 12.20 12.64 11.84 12.45 22,969,322 +0.04(+0.32%)
Aug 29, 2002 12.15 12.50 12.05 12.41 11,892,243 -0.02(-0.19%)
Aug 28, 2002 12.49 12.61 12.31 12.43 10,507,235 -0.37(-2.85%)
Aug 27, 2002 13.01 13.05 12.65 12.80 12,241,920 -0.21(-1.64%)
Aug 26, 2002 12.69 13.05 12.48 13.01 12,993,575 +0.31(+2.40%)
Aug 23, 2002 12.97 13.01 12.66 12.70 12,743,273 -0.46(-3.51%)
Aug 22, 2002 13.05 13.31 12.90 13.17 16,737,407 +0.18(+1.36%)
Aug 21, 2002 12.77 13.05 12.43 12.99 19,308,426 +0.22(+1.73%)
Aug 20, 2002 12.85 13.05 12.64 12.77 19,840,662 -0.72(-5.33%)
Aug 19, 2002 12.81 13.65 12.81 13.49 20,508,884 +0.76(+5.99%)
Aug 16, 2002 12.23 13.04 12.09 12.72 20,450,354 +0.50(+4.07%)
Aug 15, 2002 12.55 12.61 12.05 12.23 16,484,115 -0.20(-1.62%)
Aug 14, 2002 11.84 12.45 11.56 12.43 19,538,804 +0.62(+5.27%)
Aug 13, 2002 12.15 12.30 11.79 11.80 14,394,523 -0.28(-2.33%)
Aug 12, 2002 11.90 12.31 11.84 12.09 13,692,929 -0.06(-0.50%)
Aug 09, 2002 11.93 12.35 11.78 12.15 15,733,207 +0.22(+1.85%)
Aug 08, 2002 12.03 12.11 11.67 11.93 23,166,326 +0.09(+0.78%)
Aug 07, 2002 12.03 12.18 11.33 11.83 28,561,906 -0.16(-1.34%)
Aug 06, 2002 12.19 12.61 11.90 11.99 19,148,532 -0.11(-0.93%)
Aug 05, 2002 12.57 12.57 11.99 12.11 24,591,432 -0.73(-5.72%)
Aug 02, 2002 12.85 12.95 12.60 12.84 17,228,796 +0.25(+1.98%)
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.