Verizon Communications (NY: VZ )

43.73 -0.15 (-0.34%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 15.72 15.95 15.66 15.86 15,885,132 +0.10(+0.64%)
Aug 31, 2004 15.67 15.76 15.63 15.76 15,472,195 +0.09(+0.56%)
Aug 30, 2004 15.57 15.74 15.56 15.67 11,170,973 +0.03(+0.18%)
Aug 27, 2004 15.59 15.68 15.55 15.64 10,294,540 -0.02(-0.13%)
Aug 26, 2004 15.68 15.70 15.55 15.66 10,780,949 -0.06(-0.41%)
Aug 25, 2004 15.67 15.78 15.48 15.73 15,367,591 -0.05(-0.31%)
Aug 24, 2004 15.94 15.95 15.63 15.78 14,007,488 -0.07(-0.43%)
Aug 23, 2004 15.95 15.96 15.76 15.84 11,710,680 -0.06(-0.35%)
Aug 20, 2004 15.80 15.96 15.77 15.90 14,407,225 +0.14(+0.89%)
Aug 19, 2004 15.71 15.86 15.68 15.76 13,300,165 +0.05(+0.31%)
Aug 18, 2004 15.58 15.72 15.53 15.71 12,655,604 +0.08(+0.54%)
Aug 17, 2004 15.72 15.78 15.52 15.63 12,170,441 -0.10(-0.61%)
Aug 16, 2004 15.65 15.81 15.56 15.72 14,334,251 +0.04(+0.23%)
Aug 13, 2004 15.74 15.74 15.57 15.69 10,855,417 +0.03(+0.18%)
Aug 12, 2004 15.78 15.86 15.58 15.66 15,951,132 -0.16(-1.02%)
Aug 11, 2004 15.63 15.93 15.60 15.82 20,846,606 +0.12(+0.79%)
Aug 10, 2004 15.41 15.74 15.40 15.70 17,420,322 +0.30(+1.96%)
Aug 09, 2004 15.44 15.59 15.33 15.39 12,871,288 -0.00(-0.03%)
Aug 06, 2004 15.42 15.61 15.34 15.40 15,156,639 -0.12(-0.75%)
Aug 05, 2004 15.57 15.66 15.47 15.51 18,616,046 -0.21(-1.35%)
Aug 04, 2004 15.68 15.83 15.56 15.73 18,369,978 +0.05(+0.33%)
Aug 03, 2004 15.62 15.98 15.59 15.68 31,401,410 +0.14(+0.88%)
Aug 02, 2004 15.52 15.62 15.34 15.54 18,539,586 +0.06(+0.42%)
Jul 30, 2004 15.61 15.61 15.32 15.47 16,125,223 -0.13(-0.85%)
Jul 29, 2004 15.63 15.66 15.54 15.61 27,681,738 +0.07(+0.44%)
Jul 28, 2004 15.21 15.58 15.21 15.54 37,397,716 +0.34(+2.22%)
Jul 27, 2004 15.06 15.67 15.00 15.20 58,208,456 +0.55(+3.73%)
Jul 26, 2004 14.33 14.76 14.32 14.66 29,447,554 +0.47(+3.34%)
Jul 23, 2004 14.15 14.55 14.09 14.18 28,760,156 +0.29(+2.05%)
Jul 22, 2004 13.73 14.07 13.72 13.90 19,618,504 +0.19(+1.41%)
Jul 21, 2004 13.97 13.99 13.70 13.70 13,768,891 -0.24(-1.73%)
Jul 20, 2004 13.81 13.94 13.77 13.94 17,693,538 +0.10(+0.73%)
Jul 19, 2004 13.99 13.99 13.81 13.84 12,974,647 -0.05(-0.35%)
Jul 16, 2004 14.11 14.11 13.82 13.89 15,310,059 -0.08(-0.60%)
Jul 15, 2004 14.09 14.16 13.98 13.98 10,422,805 -0.14(-1.00%)
Jul 14, 2004 14.08 14.25 14.06 14.12 13,164,927 -0.10(-0.68%)
Jul 13, 2004 14.27 14.29 14.06 14.21 13,254,089 -0.14(-0.98%)
Jul 12, 2004 14.29 14.43 14.22 14.35 10,990,905 +0.12(+0.87%)
Jul 09, 2004 14.27 14.27 14.15 14.23 11,493,751 -0.02(-0.11%)
Jul 08, 2004 14.49 14.53 14.19 14.25 14,190,545 -0.24(-1.64%)
Jul 07, 2004 14.39 14.51 14.35 14.48 14,369,369 +0.00(+0.03%)
Jul 06, 2004 14.47 14.53 14.39 14.48 11,539,329 -0.00(-0.03%)
Jul 02, 2004 14.57 14.57 14.36 14.48 8,720,248 +0.01(+0.06%)
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.