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 (%)
Nov 30, 2004 16.56 16.62 16.39 16.55 14,801,981 +0.02(+0.10%)
Nov 29, 2004 16.53 16.70 16.39 16.54 12,005,315 +0.06(+0.39%)
Nov 26, 2004 16.42 16.54 16.38 16.47 4,785,389 +0.06(+0.34%)
Nov 24, 2004 16.42 16.44 16.28 16.42 11,916,651 -0.03(-0.20%)
Nov 23, 2004 16.43 16.53 16.31 16.45 12,050,893 -0.01(-0.05%)
Nov 22, 2004 16.54 16.60 16.37 16.46 13,740,748 -0.04(-0.27%)
Nov 19, 2004 16.64 16.67 16.46 16.50 15,410,678 -0.17(-1.04%)
Nov 18, 2004 16.66 16.73 16.58 16.67 11,132,369 +0.06(+0.36%)
Nov 17, 2004 16.82 16.94 16.46 16.61 20,507,390 -0.09(-0.55%)
Nov 16, 2004 16.84 16.86 16.60 16.71 12,030,470 -0.10(-0.60%)
Nov 15, 2004 16.90 16.96 16.72 16.81 14,878,193 -0.14(-0.85%)
Nov 12, 2004 16.70 16.97 16.62 16.95 20,332,800 +0.23(+1.39%)
Nov 11, 2004 16.62 16.80 16.55 16.72 19,410,790 +0.19(+1.14%)
Nov 10, 2004 16.64 16.70 16.53 16.53 14,560,396 -0.04(-0.24%)
Nov 09, 2004 16.53 16.66 16.41 16.57 14,989,273 +0.07(+0.41%)
Nov 08, 2004 16.52 16.55 16.40 16.50 13,888,439 +0.04(+0.22%)
Nov 05, 2004 16.46 16.65 16.30 16.47 16,927,188 -0.03(-0.17%)
Nov 04, 2004 16.33 16.54 16.27 16.49 17,665,394 +0.21(+1.28%)
Nov 03, 2004 16.34 16.38 16.18 16.29 16,179,020 +0.22(+1.40%)
Nov 02, 2004 16.00 16.34 16.00 16.06 19,883,252 +0.01(+0.05%)
Nov 01, 2004 15.82 16.15 15.72 16.05 23,517,746 +0.35(+2.25%)
Oct 29, 2004 15.86 15.90 15.70 15.70 24,568,022 -0.11(-0.71%)
Oct 28, 2004 15.83 15.94 15.56 15.81 38,270,416 -0.01(-0.05%)
Oct 27, 2004 15.56 15.85 15.50 15.82 21,862,760 +0.16(+1.03%)
Oct 26, 2004 15.53 15.74 15.36 15.66 22,590,008 +0.05(+0.31%)
Oct 25, 2004 15.56 15.65 15.47 15.61 15,122,269 -0.04(-0.23%)
Oct 22, 2004 15.98 15.99 15.57 15.65 22,677,676 -0.33(-2.06%)
Oct 21, 2004 16.10 16.12 15.79 15.98 15,774,053 -0.10(-0.62%)
Oct 20, 2004 16.03 16.12 15.92 16.08 16,429,572 -0.11(-0.67%)
Oct 19, 2004 16.38 16.38 16.10 16.18 17,102,524 -0.21(-1.27%)
Oct 18, 2004 16.37 16.39 16.26 16.39 11,921,383 -0.02(-0.10%)
Oct 15, 2004 16.38 16.56 16.35 16.41 16,015,389 +0.04(+0.25%)
Oct 14, 2004 16.50 16.51 16.23 16.37 12,363,211 -0.12(-0.73%)
Oct 13, 2004 16.66 16.82 16.43 16.49 19,089,506 -0.11(-0.65%)
Oct 12, 2004 16.34 16.61 16.27 16.60 16,206,665 +0.20(+1.20%)
Oct 11, 2004 16.43 16.46 16.32 16.40 6,823,675 +0.05(+0.29%)
Oct 08, 2004 16.36 16.45 16.29 16.35 11,344,815 -0.15(-0.92%)
Oct 07, 2004 16.55 16.56 16.34 16.51 14,156,175 -0.15(-0.89%)
Oct 06, 2004 16.43 16.72 16.36 16.65 18,677,564 +0.12(+0.73%)
Oct 05, 2004 16.33 16.62 16.33 16.53 15,274,692 +0.10(+0.64%)
Oct 04, 2004 16.16 16.50 16.14 16.43 19,936,550 +0.35(+2.20%)
Oct 01, 2004 15.96 16.08 15.89 16.08 16,211,397 +0.26(+1.68%)
Sep 30, 2004 15.92 15.97 15.72 15.81 21,163,904 -0.16(-1.01%)
Sep 29, 2004 15.94 16.04 15.84 15.97 14,737,725 -0.03(-0.20%)
Sep 28, 2004 15.98 16.02 15.78 16.00 14,489,165 +0.02(+0.15%)
Sep 27, 2004 16.11 16.11 15.92 15.98 15,358,874 -0.20(-1.27%)
Sep 24, 2004 16.12 16.22 16.08 16.18 11,719,896 +0.07(+0.42%)
Sep 23, 2004 16.20 16.26 16.08 16.12 22,162,624 -0.12(-0.77%)
Sep 22, 2004 16.10 16.26 16.10 16.24 16,579,753 -0.04(-0.25%)
Sep 21, 2004 16.10 16.35 16.10 16.28 15,481,161 +0.14(+0.90%)
Sep 20, 2004 16.22 16.28 16.11 16.14 10,853,923 -0.15(-0.94%)
Sep 17, 2004 16.23 16.32 16.19 16.29 17,311,234 +0.16(+0.97%)
Sep 16, 2004 15.96 16.16 15.96 16.13 9,961,301 +0.09(+0.58%)
Sep 15, 2004 16.26 16.28 15.90 16.04 19,290,494 -0.35(-2.11%)
Sep 14, 2004 16.36 16.47 16.30 16.39 16,339,164 +0.10(+0.64%)
Sep 13, 2004 16.24 16.35 16.14 16.28 11,307,457 +0.08(+0.52%)
Sep 10, 2004 16.17 16.25 16.03 16.20 14,956,148 +0.02(+0.12%)
Sep 09, 2004 16.27 16.36 16.13 16.18 14,410,961 -0.05(-0.32%)
Sep 08, 2004 16.10 16.34 16.09 16.23 15,588,505 +0.01(+0.05%)
Sep 07, 2004 16.20 16.36 16.18 16.22 15,716,022 +0.14(+0.85%)
Sep 03, 2004 16.06 16.26 16.04 16.08 14,921,778 +0.04(+0.27%)
Sep 02, 2004 15.94 16.09 15.83 16.04 18,284,302 +0.18(+1.14%)
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.