Verizon Communications (NY: VZ )

43.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.72 12.79 12.56 12.72 39,612,852 -0.03(-0.22%)
May 27, 2010 12.58 12.75 12.48 12.74 37,944,916 +0.30(+2.41%)
May 26, 2010 12.71 12.71 12.38 12.44 7,213 -0.22(-1.72%)
May 25, 2010 12.52 12.69 12.38 12.66 15,917 -0.04(-0.33%)
May 24, 2010 12.83 12.85 12.66 12.70 41,857,752 -0.22(-1.68%)
May 21, 2010 12.65 12.93 12.62 12.92 75,530,256 +0.09(+0.72%)
May 20, 2010 12.86 13.00 12.82 12.83 56,868 -0.35(-2.63%)
May 19, 2010 13.08 13.22 13.07 13.17 51,699,704 +0.04(+0.32%)
May 18, 2010 13.26 13.40 13.11 13.13 17,824 -0.11(-0.84%)
May 17, 2010 13.16 13.27 13.08 13.24 45,223,876 +0.07(+0.53%)
May 14, 2010 13.17 13.33 13.10 13.17 49,939,936 -0.08(-0.63%)
May 13, 2010 13.26 13.38 13.19 13.26 28,735,210 +0.05(+0.35%)
May 12, 2010 13.19 13.30 13.15 13.21 41,993,372 +0.09(+0.67%)
May 11, 2010 13.14 13.24 13.09 13.12 9,251 -0.10(-0.73%)
May 10, 2010 13.18 13.36 13.07 13.22 56,171,852 +0.19(+1.49%)
May 07, 2010 12.93 13.26 12.85 13.03 78,947,896 +0.43(+3.45%)
May 06, 2010 13.07 13.27 12.24 12.59 13,234 -0.70(-5.28%)
May 05, 2010 13.26 13.35 13.21 13.29 35,212,400 +0.01(+0.07%)
May 04, 2010 13.46 13.47 13.18 13.28 33,255 -0.25(-1.84%)
May 03, 2010 13.47 13.60 13.46 13.53 31,543,056 +0.18(+1.35%)
Apr 30, 2010 13.49 13.54 13.35 13.35 47,433,836 -0.15(-1.10%)
Apr 29, 2010 13.50 13.55 13.46 13.50 32,189,996 +0.05(+0.34%)
Apr 28, 2010 13.33 13.52 13.27 13.46 57,577,252 +0.17(+1.29%)
Apr 27, 2010 13.35 13.38 13.21 13.28 11,368 -0.09(-0.66%)
Apr 26, 2010 13.39 13.45 13.33 13.37 35,375,528 -0.05(-0.38%)
Apr 23, 2010 13.43 13.43 13.32 13.42 52,930,460 -0.11(-0.79%)
Apr 22, 2010 13.46 13.56 13.36 13.53 53,897,744 -0.13(-0.95%)
Apr 21, 2010 13.76 13.78 13.60 13.66 277,351 -0.09(-0.67%)
Apr 20, 2010 13.76 13.78 13.65 13.75 20,802 +0.01(+0.10%)
Apr 19, 2010 13.63 13.75 13.61 13.74 38,522,620 +0.07(+0.51%)
Apr 16, 2010 13.63 13.76 13.62 13.67 53,404,600 +0.02(+0.14%)
Apr 15, 2010 13.79 13.79 13.63 13.65 58,550,516 -0.14(-1.04%)
Apr 14, 2010 13.88 13.88 13.70 13.79 89,716,840 -0.10(-0.73%)
Apr 13, 2010 13.86 13.93 13.75 13.89 41,149,428 +0.06(+0.43%)
Apr 12, 2010 13.88 13.95 13.82 13.83 39,850,728 -0.06(-0.46%)
Apr 09, 2010 13.95 13.97 13.83 13.90 42,674,568 -0.04(-0.27%)
Apr 08, 2010 13.93 13.99 13.80 13.94 64,094,940 -0.04(-0.26%)
Apr 07, 2010 14.22 14.22 13.90 13.97 58,874,748 -0.24(-1.67%)
Apr 06, 2010 14.28 14.28 14.17 14.21 46,279,672 -0.11(-0.80%)
Apr 05, 2010 14.44 14.44 14.25 14.32 38,814,056 +0.08(+0.54%)
Apr 01, 2010 14.23 14.25 14.25 14.25 40,292,220 +0.12(+0.84%)
Mar 31, 2010 14.22 14.22 14.07 14.13 47,060,320 -0.10(-0.67%)
Mar 30, 2010 14.17 14.35 14.13 14.22 97,206,760 +0.36(+2.56%)
Mar 29, 2010 13.93 13.94 13.83 13.87 30,497,430 +0.04(+0.26%)
Mar 26, 2010 13.83 13.87 13.74 13.83 26,626,070 +0.03(+0.20%)
Mar 25, 2010 13.97 13.97 13.79 13.81 29,692,516 -0.07(-0.49%)
Mar 24, 2010 14.07 14.10 13.85 13.87 32,950,214 -0.24(-1.68%)
Mar 23, 2010 13.98 14.11 13.94 14.11 31,670,664 +0.15(+1.08%)
Mar 22, 2010 13.79 13.99 13.79 13.96 27,996,960 +0.11(+0.79%)
Mar 19, 2010 13.87 13.91 13.78 13.85 43,671,708 +0.05(+0.36%)
Mar 18, 2010 13.74 13.84 13.73 13.80 24,432,740 +0.07(+0.50%)
Mar 17, 2010 13.64 13.78 13.64 13.73 53,641,060 +0.10(+0.74%)
Mar 16, 2010 13.64 13.66 13.56 13.63 28,261,756 +0.03(+0.23%)
Mar 15, 2010 13.53 13.60 13.48 13.60 27,655,780 +0.06(+0.44%)
Mar 12, 2010 13.63 13.63 13.50 13.54 24,808,034 -0.05(-0.37%)
Mar 11, 2010 13.55 13.60 13.48 13.59 24,129,952 +0.04(+0.30%)
Mar 10, 2010 13.66 13.68 13.49 13.55 39,864,836 -0.07(-0.54%)
Mar 09, 2010 13.49 13.68 13.47 13.62 44,573,600 +0.13(+0.95%)
Mar 08, 2010 13.35 13.54 13.30 13.50 35,200,636 +0.18(+1.37%)
Mar 05, 2010 13.34 13.37 13.26 13.31 41,150,912 -0.02(-0.14%)
Mar 04, 2010 13.27 13.40 13.25 13.33 28,775,430 +0.06(+0.48%)
Mar 03, 2010 13.35 13.36 13.22 13.27 29,326,758 -0.04(-0.27%)
Mar 02, 2010 13.23 13.34 13.16 13.30 38,099,192 +0.10(+0.76%)
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.