Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.672 9.610 9.300 9.505 110,947,096 -0.17(-1.73%)
Oct 30, 2006 9.962 10.01 9.523 9.672 110,468,304 -0.31(-3.06%)
Oct 27, 2006 9.952 9.996 9.839 9.978 52,985,188 +0.03(+0.26%)
Oct 26, 2006 9.839 9.980 9.824 9.952 65,250,448 +0.11(+1.15%)
Oct 25, 2006 9.762 9.847 9.752 9.839 37,732,344 +0.08(+0.79%)
Oct 24, 2006 9.718 9.811 9.682 9.762 39,856,156 -0.01(-0.05%)
Oct 23, 2006 9.711 9.788 9.680 9.767 38,190,116 +0.06(+0.58%)
Oct 20, 2006 9.603 9.724 9.531 9.711 60,139,048 +0.15(+1.59%)
Oct 19, 2006 9.487 9.582 9.472 9.559 45,040,740 +0.16(+1.69%)
Oct 18, 2006 9.459 9.503 9.333 9.400 41,072,992 +0.00(+0.00%)
Oct 17, 2006 9.451 9.482 9.354 9.400 34,097,804 -0.12(-1.21%)
Oct 16, 2006 9.518 9.531 9.431 9.515 33,228,192 -0.00(-0.03%)
Oct 13, 2006 9.503 9.539 9.454 9.518 37,292,476 +0.02(+0.16%)
Oct 12, 2006 9.461 9.549 9.461 9.503 45,793,960 +0.10(+1.07%)
Oct 11, 2006 9.408 9.492 9.387 9.402 49,551,896 +0.02(+0.16%)
Oct 10, 2006 9.426 9.436 9.295 9.387 59,021,868 -0.04(-0.41%)
Oct 09, 2006 9.248 9.436 9.248 9.426 40,352,856 -0.03(-0.30%)
Oct 06, 2006 9.449 9.469 9.387 9.454 48,885,480 -0.03(-0.30%)
Oct 05, 2006 9.610 9.623 9.436 9.482 66,432,636 -0.23(-2.41%)
Oct 04, 2006 9.613 9.718 9.505 9.716 53,781,232 +0.09(+0.93%)
Oct 03, 2006 9.564 9.649 9.539 9.626 45,774,108 +0.08(+0.89%)
Oct 02, 2006 9.557 9.593 9.511 9.541 51,792,880 +0.00(+0.03%)
Sep 29, 2006 9.505 9.567 9.495 9.539 60,133,600 +0.05(+0.51%)
Sep 28, 2006 9.449 9.515 9.400 9.490 58,831,516 +0.04(+0.43%)
Sep 27, 2006 9.734 9.749 9.351 9.449 96,780,680 -0.30(-3.11%)
Sep 26, 2006 9.636 9.762 9.569 9.752 81,277,928 +0.12(+1.23%)
Sep 25, 2006 9.593 9.639 9.569 9.634 51,349,512 +0.10(+1.08%)
Sep 22, 2006 9.505 9.600 9.467 9.531 52,775,768 +0.05(+0.54%)
Sep 21, 2006 9.420 9.513 9.392 9.479 66,055,444 +0.06(+0.63%)
Sep 20, 2006 9.287 9.449 9.261 9.420 42,157,084 +0.17(+1.86%)
Sep 19, 2006 9.243 9.253 9.171 9.248 26,048,252 +0.06(+0.67%)
Sep 18, 2006 9.171 9.251 9.146 9.187 28,324,656 -0.01(-0.14%)
Sep 15, 2006 9.261 9.271 9.133 9.199 35,161,268 -0.04(-0.47%)
Sep 14, 2006 9.194 9.246 9.181 9.243 24,852,050 +0.06(+0.64%)
Sep 13, 2006 9.181 9.233 9.158 9.184 28,829,140 -0.02(-0.25%)
Sep 12, 2006 9.143 9.220 9.104 9.207 54,006,224 +0.08(+0.84%)
Sep 11, 2006 9.094 9.146 9.071 9.130 22,187,550 +0.04(+0.40%)
Sep 08, 2006 9.128 9.140 9.058 9.094 21,658,154 +0.02(+0.25%)
Sep 07, 2006 9.056 9.104 9.012 9.071 32,869,292 -0.04(-0.39%)
Sep 06, 2006 9.068 9.161 9.056 9.107 29,608,054 -0.01(-0.14%)
Sep 05, 2006 9.130 9.153 9.058 9.120 24,456,170 -0.02(-0.20%)
Sep 01, 2006 9.102 9.184 9.076 9.138 27,480,736 +0.10(+1.11%)
Aug 31, 2006 9.084 9.107 9.035 9.038 20,166,890 -0.05(-0.59%)
Aug 30, 2006 9.043 9.117 9.035 9.092 28,453,892 +0.05(+0.60%)
Aug 29, 2006 8.979 9.058 8.935 9.038 32,552,822 +0.06(+0.66%)
Aug 28, 2006 8.886 8.991 8.883 8.979 30,228,538 +0.06(+0.72%)
Aug 25, 2006 8.896 8.958 8.876 8.914 17,560,392 +0.01(+0.14%)
Aug 24, 2006 8.889 8.927 8.868 8.901 27,501,368 +0.07(+0.76%)
Aug 23, 2006 8.863 8.950 8.812 8.835 40,376,212 -0.05(-0.61%)
Aug 22, 2006 8.830 8.904 8.781 8.889 26,499,796 +0.02(+0.23%)
Aug 21, 2006 8.812 8.894 8.755 8.868 24,731,378 +0.03(+0.29%)
Aug 18, 2006 8.819 8.865 8.776 8.842 39,512,440 +0.05(+0.56%)
Aug 17, 2006 8.786 8.845 8.699 8.794 38,074,116 +0.00(+0.00%)
Aug 16, 2006 8.835 8.842 8.776 8.794 27,819,006 -0.04(-0.47%)
Aug 15, 2006 8.711 8.845 8.670 8.835 38,536,168 +0.12(+1.39%)
Aug 14, 2006 8.776 8.830 8.691 8.714 23,828,680 -0.04(-0.44%)
Aug 11, 2006 8.719 8.752 8.670 8.752 28,280,670 +0.03(+0.38%)
Aug 10, 2006 8.696 8.734 8.627 8.719 27,586,226 +0.03(+0.33%)
Aug 09, 2006 8.704 8.835 8.675 8.691 50,700,612 +0.07(+0.86%)
Aug 08, 2006 8.593 8.678 8.534 8.616 28,774,644 +0.06(+0.72%)
Aug 07, 2006 8.688 8.688 8.524 8.555 26,927,984 -0.12(-1.39%)
Aug 04, 2006 8.668 8.701 8.606 8.675 27,757,112 +0.07(+0.84%)
Aug 03, 2006 8.557 8.621 8.514 8.603 27,339,046 -0.01(-0.12%)
Aug 02, 2006 8.611 8.624 8.496 8.614 33,122,312 +0.07(+0.78%)
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.