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 (%)
Feb 27, 2004 15.39 15.43 15.24 15.39 14,909,823 -0.00(-0.03%)
Feb 26, 2004 15.24 15.40 15.19 15.39 11,580,174 +0.13(+0.84%)
Feb 25, 2004 15.30 15.39 15.21 15.27 14,869,974 -0.03(-0.18%)
Feb 24, 2004 14.90 15.44 14.90 15.29 25,273,352 +0.43(+2.92%)
Feb 23, 2004 14.96 14.97 14.80 14.86 14,300,131 -0.07(-0.46%)
Feb 20, 2004 15.11 15.20 14.83 14.93 16,445,262 -0.07(-0.45%)
Feb 19, 2004 15.30 15.32 14.96 15.00 19,575,666 -0.31(-1.99%)
Feb 18, 2004 15.58 15.58 15.24 15.30 17,965,260 -0.44(-2.78%)
Feb 17, 2004 15.46 15.74 15.16 15.74 23,043,042 +0.62(+4.12%)
Feb 13, 2004 15.10 15.30 15.09 15.12 14,912,065 +0.02(+0.11%)
Feb 12, 2004 15.12 15.22 15.03 15.10 14,636,358 -0.24(-1.54%)
Feb 11, 2004 15.10 15.37 15.06 15.34 19,652,126 +0.24(+1.60%)
Feb 10, 2004 15.00 15.15 14.90 15.10 19,283,022 +0.26(+1.76%)
Feb 09, 2004 14.82 14.91 14.76 14.84 10,949,063 -0.08(-0.54%)
Feb 06, 2004 14.70 14.95 14.57 14.92 11,281,056 +0.10(+0.70%)
Feb 05, 2004 14.68 14.82 14.62 14.81 12,849,122 +0.08(+0.55%)
Feb 04, 2004 14.78 14.92 14.60 14.73 17,229,794 -0.22(-1.45%)
Feb 03, 2004 15.17 15.18 14.83 14.95 12,422,736 -0.11(-0.72%)
Feb 02, 2004 14.76 15.16 14.55 15.06 19,756,730 +0.26(+1.74%)
Jan 30, 2004 14.94 14.94 14.70 14.80 15,468,459 -0.09(-0.62%)
Jan 29, 2004 14.82 14.92 14.53 14.89 21,041,618 +0.13(+0.90%)
Jan 28, 2004 14.96 15.08 14.69 14.76 19,786,118 -0.13(-0.86%)
Jan 27, 2004 15.17 15.17 14.86 14.89 19,214,532 -0.28(-1.83%)
Jan 26, 2004 15.06 15.21 15.00 15.17 14,539,475 +0.07(+0.45%)
Jan 23, 2004 15.05 15.12 15.00 15.10 12,700,684 +0.04(+0.29%)
Jan 22, 2004 14.86 15.09 14.77 15.05 20,540,762 +0.19(+1.27%)
Jan 21, 2004 14.93 14.93 14.70 14.86 20,718,838 -0.07(-0.46%)
Jan 20, 2004 14.86 15.05 14.86 14.93 16,421,104 +0.10(+0.65%)
Jan 16, 2004 14.86 14.95 14.74 14.84 16,858,946 +0.03(+0.19%)
Jan 15, 2004 14.84 14.88 14.70 14.81 18,975,188 +0.01(+0.05%)
Jan 14, 2004 14.76 14.84 14.68 14.80 14,155,926 +0.11(+0.77%)
Jan 13, 2004 14.82 14.84 14.45 14.69 19,603,808 -0.06(-0.41%)
Jan 12, 2004 14.39 14.80 14.33 14.75 18,209,834 +0.28(+1.91%)
Jan 09, 2004 14.84 14.84 14.45 14.47 21,138,998 -0.43(-2.91%)
Jan 08, 2004 14.78 14.90 14.70 14.90 22,757,872 +0.22(+1.53%)
Jan 07, 2004 14.64 14.68 14.45 14.68 23,330,704 -0.12(-0.84%)
Jan 06, 2004 14.55 14.83 14.51 14.80 24,894,784 +0.24(+1.65%)
Jan 05, 2004 14.25 14.57 14.21 14.56 37,893,592 +0.41(+2.89%)
Jan 02, 2004 14.09 14.24 14.09 14.15 18,134,618 +0.07(+0.48%)
Dec 31, 2003 14.03 14.15 14.03 14.09 16,371,790 +0.03(+0.23%)
Dec 30, 2003 13.82 14.05 13.79 14.05 23,958,080 +0.27(+1.98%)
Dec 29, 2003 13.62 13.81 13.61 13.78 17,756,550 +0.16(+1.21%)
Dec 26, 2003 13.62 13.64 13.57 13.62 5,755,219 -0.02(-0.15%)
Dec 24, 2003 13.65 13.80 13.62 13.64 7,633,112 -0.08(-0.61%)
Dec 23, 2003 13.70 13.86 13.65 13.72 15,471,946 +0.02(+0.12%)
Dec 22, 2003 13.71 13.82 13.63 13.70 20,427,690 -0.01(-0.06%)
Dec 19, 2003 13.83 13.94 13.56 13.71 29,852,772 -0.10(-0.73%)
Dec 18, 2003 13.73 13.86 13.70 13.81 16,609,391 +0.08(+0.58%)
Dec 17, 2003 13.63 13.75 13.57 13.73 21,337,498 +0.12(+0.86%)
Dec 16, 2003 13.59 13.78 13.53 13.62 26,480,534 +0.16(+1.16%)
Dec 15, 2003 13.51 13.58 13.32 13.46 20,732,536 +0.04(+0.27%)
Dec 12, 2003 13.35 13.47 13.29 13.42 17,530,904 +0.04(+0.27%)
Dec 11, 2003 13.29 13.46 13.26 13.39 23,311,526 -0.01(-0.09%)
Dec 10, 2003 13.09 13.42 12.94 13.40 20,508,884 +0.31(+2.39%)
Dec 09, 2003 13.25 13.26 13.09 13.09 22,033,862 -0.17(-1.27%)
Dec 08, 2003 13.41 13.42 13.17 13.25 16,211,397 -0.16(-1.17%)
Dec 05, 2003 13.39 13.55 13.31 13.41 21,038,130 +0.06(+0.45%)
Dec 04, 2003 12.90 13.35 12.90 13.35 34,152,000 +0.41(+3.13%)
Dec 03, 2003 13.05 13.13 12.92 12.94 19,713,892 -0.13(-1.01%)
Dec 02, 2003 13.15 13.15 12.99 13.08 20,230,188 -0.08(-0.61%)
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.