Verizon Communications (NY: VZ )

43.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.41 21.60 21.40 21.53 18,851,208 +0.04(+0.17%)
Dec 29, 2011 21.45 21.50 21.36 21.49 15,546,324 +0.16(+0.73%)
Dec 28, 2011 21.45 21.48 21.31 21.33 12,673,505 -0.12(-0.58%)
Dec 27, 2011 21.40 21.47 21.36 21.46 14,352,162 +0.01(+0.03%)
Dec 23, 2011 21.15 21.45 21.14 21.45 24,672,230 +0.40(+1.91%)
Dec 21, 2011 21.10 21.19 20.87 21.05 27,973,170 +0.01(+0.05%)
Dec 20, 2011 20.98 21.11 20.80 21.04 37,261,476 +0.31(+1.50%)
Dec 19, 2011 20.81 20.98 20.65 20.73 27,051,880 -0.08(-0.39%)
Dec 16, 2011 20.72 20.81 20.64 20.81 37,051,208 +0.19(+0.94%)
Dec 15, 2011 20.65 20.69 20.53 20.61 20,008,334 +0.09(+0.42%)
Dec 14, 2011 20.53 20.66 20.41 20.53 22,172,384 +0.00(+0.00%)
Dec 13, 2011 20.64 20.70 20.46 20.53 22,091,820 -0.05(-0.23%)
Dec 12, 2011 20.52 20.60 20.38 20.58 22,846,690 -0.04(-0.21%)
Dec 09, 2011 20.44 20.66 20.36 20.62 23,122,164 +0.33(+1.64%)
Dec 08, 2011 20.47 20.52 20.29 20.29 25,840,334 -0.27(-1.31%)
Dec 07, 2011 20.57 20.63 20.28 20.55 22,625,192 -0.01(-0.03%)
Dec 06, 2011 20.46 20.70 20.43 20.56 25,544,502 +0.14(+0.71%)
Dec 05, 2011 20.43 20.55 20.37 20.42 24,973,080 +0.11(+0.53%)
Dec 02, 2011 20.33 20.43 20.20 20.31 26,291,676 +0.04(+0.21%)
Dec 01, 2011 20.22 20.27 20.11 20.27 22,872,342 +0.02(+0.11%)
Nov 30, 2011 19.99 20.24 19.96 20.24 32,468,254 +0.59(+3.00%)
Nov 29, 2011 19.56 19.82 19.49 19.65 26,020,294 +0.20(+1.05%)
Nov 28, 2011 19.47 19.54 19.32 19.45 33,128,548 +0.48(+2.55%)
Nov 25, 2011 18.96 19.17 18.95 18.97 10,286,700 +0.00(+0.00%)
Nov 23, 2011 19.34 19.38 18.97 18.97 24,083,670 -0.45(-2.32%)
Nov 22, 2011 19.41 19.47 19.23 19.42 22,399,794 +0.06(+0.33%)
Nov 21, 2011 19.41 19.49 19.24 19.35 22,770,688 -0.21(-1.07%)
Nov 18, 2011 19.71 19.77 19.45 19.56 21,985,286 -0.13(-0.65%)
Nov 17, 2011 19.69 19.89 19.56 19.69 26,967,388 +0.03(+0.14%)
Nov 16, 2011 19.87 19.93 19.64 19.66 24,871,094 -0.32(-1.58%)
Nov 15, 2011 19.86 20.07 19.77 19.98 36,402,420 +0.13(+0.65%)
Nov 14, 2011 20.03 20.03 19.76 19.85 31,444,412 -0.28(-1.39%)
Nov 11, 2011 20.15 20.24 20.06 20.13 16,445,656 +0.10(+0.51%)
Nov 10, 2011 20.00 20.15 19.89 20.03 21,264,482 +0.24(+1.19%)
Nov 09, 2011 19.91 20.05 19.72 19.79 26,973,294 -0.34(-1.68%)
Nov 08, 2011 20.12 20.17 19.89 20.13 18,488,612 +0.10(+0.48%)
Nov 07, 2011 19.96 20.04 18.87 20.03 22,264,840 +0.09(+0.46%)
Nov 04, 2011 20.00 20.02 19.78 19.94 16,875,420 -0.15(-0.75%)
Nov 03, 2011 19.92 20.14 19.74 20.09 25,754,614 +0.35(+1.77%)
Nov 02, 2011 19.85 19.94 19.63 19.74 25,201,598 +0.18(+0.90%)
Nov 01, 2011 19.81 19.95 19.54 19.57 29,534,716 -0.27(-1.38%)
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%)
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.