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 (%)
Oct 31, 2011 20.10 20.15 19.82 19.84 27,132,368 -0.35(-1.73%)
Oct 28, 2011 20.16 20.24 20.05 20.19 25,112,034 -0.02(-0.08%)
Oct 27, 2011 20.01 20.30 19.86 20.21 43,582,400 +0.46(+2.31%)
Oct 26, 2011 19.66 19.75 19.48 19.75 35,219,584 +0.33(+1.71%)
Oct 25, 2011 19.82 19.82 19.39 19.42 36,973,220 -0.40(-2.00%)
Oct 24, 2011 20.10 20.10 19.72 19.81 27,165,582 -0.26(-1.31%)
Oct 21, 2011 19.94 20.10 19.68 20.08 32,828,752 +0.17(+0.86%)
Oct 20, 2011 19.78 19.99 19.65 19.91 23,017,868 +0.03(+0.13%)
Oct 19, 2011 19.97 20.09 19.83 19.88 19,170,976 -0.10(-0.51%)
Oct 18, 2011 19.88 20.06 19.73 19.98 22,848,886 +0.16(+0.81%)
Oct 17, 2011 20.00 20.08 19.80 19.82 18,330,968 -0.21(-1.04%)
Oct 14, 2011 20.01 20.05 19.90 20.03 17,246,528 +0.17(+0.84%)
Oct 13, 2011 19.71 19.89 19.62 19.86 25,564,330 +0.19(+0.95%)
Oct 12, 2011 19.66 19.80 19.45 19.67 27,132,246 +0.09(+0.47%)
Oct 11, 2011 19.69 19.74 19.56 19.58 20,728,074 -0.21(-1.08%)
Oct 10, 2011 19.58 19.80 19.57 19.80 18,162,960 +0.40(+2.05%)
Oct 07, 2011 19.20 19.56 19.19 19.40 32,068,254 +0.13(+0.70%)
Oct 06, 2011 19.19 19.27 19.12 19.27 33,978,072 +0.08(+0.39%)
Oct 05, 2011 19.25 19.32 19.11 19.19 40,495,284 -0.07(-0.36%)
Oct 04, 2011 19.12 19.29 18.76 19.26 63,903,268 +0.03(+0.16%)
Oct 03, 2011 19.53 19.66 19.18 19.23 43,830,140 -0.24(-1.25%)
Sep 30, 2011 19.54 19.76 19.46 19.47 31,287,338 -0.19(-0.94%)
Sep 29, 2011 19.70 19.79 19.44 19.66 41,906,344 +0.16(+0.84%)
Sep 28, 2011 19.52 19.76 19.46 19.49 29,683,728 -0.03(-0.14%)
Sep 27, 2011 19.44 19.73 19.42 19.52 34,037,484 +0.28(+1.46%)
Sep 26, 2011 19.11 19.27 18.97 19.24 35,768,524 +0.25(+1.34%)
Sep 23, 2011 18.76 19.02 18.71 18.99 62,078,940 +0.15(+0.82%)
Sep 22, 2011 18.58 18.92 18.55 18.83 81,506,920 -0.13(-0.70%)
Sep 21, 2011 19.29 19.42 18.95 18.97 26,721,288 -0.30(-1.57%)
Sep 20, 2011 19.30 19.54 19.18 19.27 25,853,878 +0.07(+0.36%)
Sep 19, 2011 19.27 19.27 19.07 19.20 23,030,122 -0.23(-1.20%)
Sep 16, 2011 19.27 19.45 19.16 19.43 37,354,332 +0.28(+1.46%)
Sep 15, 2011 18.97 19.15 18.79 19.15 23,079,994 +0.31(+1.66%)
Sep 14, 2011 18.70 19.02 18.58 18.84 32,825,972 +0.05(+0.28%)
Sep 13, 2011 18.64 18.84 18.56 18.79 26,268,926 +0.13(+0.71%)
Sep 12, 2011 18.40 18.68 18.34 18.65 29,207,740 +0.01(+0.03%)
Sep 09, 2011 18.58 18.71 18.50 18.65 43,336,080 -0.07(-0.40%)
Sep 08, 2011 18.75 18.90 18.67 18.72 22,138,314 -0.13(-0.67%)
Sep 07, 2011 18.80 18.85 18.53 18.85 30,373,008 +0.21(+1.14%)
Sep 06, 2011 18.51 18.67 18.40 18.64 27,258,712 -0.18(-0.96%)
Sep 02, 2011 18.89 19.02 18.79 18.82 25,819,998 -0.17(-0.89%)
Sep 01, 2011 19.08 19.22 18.96 18.99 36,005,872 -0.15(-0.79%)
Aug 31, 2011 19.36 19.43 18.92 19.14 54,630,548 -0.08(-0.40%)
Aug 30, 2011 19.18 19.31 19.09 19.21 24,776,880 +0.09(+0.47%)
Aug 29, 2011 19.08 19.18 18.95 19.12 25,284,040 +0.20(+1.06%)
Aug 26, 2011 18.86 19.07 18.58 18.92 28,262,908 -0.01(-0.03%)
Aug 25, 2011 19.29 19.32 18.86 18.93 26,310,778 -0.37(-1.92%)
Aug 24, 2011 19.02 19.31 18.92 19.30 30,483,158 +0.27(+1.42%)
Aug 23, 2011 18.52 19.03 18.47 19.03 45,425,052 +0.60(+3.27%)
Aug 22, 2011 18.73 18.75 18.39 18.43 29,060,304 +0.06(+0.32%)
Aug 19, 2011 18.39 18.80 18.35 18.37 43,871,564 -0.19(-1.03%)
Aug 18, 2011 18.55 18.76 18.36 18.56 53,233,596 -0.29(-1.52%)
Aug 17, 2011 18.50 18.87 18.50 18.84 29,402,694 +0.39(+2.09%)
Aug 16, 2011 18.45 18.53 18.24 18.46 25,710,174 -0.09(-0.49%)
Aug 15, 2011 18.31 18.57 18.21 18.55 26,042,128 +0.40(+2.19%)
Aug 12, 2011 18.43 18.47 18.03 18.15 40,407,836 -0.17(-0.92%)
Aug 11, 2011 17.97 18.49 17.80 18.32 55,361,136 +0.51(+2.85%)
Aug 10, 2011 18.04 18.31 17.75 17.81 63,780,412 -0.33(-1.84%)
Aug 09, 2011 17.98 18.16 17.08 18.15 84,685,608 +0.62(+3.53%)
Aug 08, 2011 17.98 18.31 17.49 17.53 103,905,992 -1.02(-5.51%)
Aug 05, 2011 18.59 18.71 18.00 18.55 67,683,672 +0.07(+0.37%)
Aug 04, 2011 18.77 18.99 18.48 18.48 58,592,056 -0.56(-2.92%)
Aug 03, 2011 18.77 19.05 18.63 19.03 36,709,688 +0.25(+1.35%)
Aug 02, 2011 18.97 19.02 18.76 18.78 44,229,320 -0.20(-1.06%)
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.