Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.83 20.84 20.65 20.78 22,122,386 +0.09(+0.42%)
Mar 29, 2012 20.71 20.73 20.41 20.69 34,679,076 -0.10(-0.50%)
Mar 28, 2012 20.88 20.94 20.70 20.79 36,879,176 -0.22(-1.03%)
Mar 27, 2012 21.34 21.37 20.97 21.01 39,883,192 -0.36(-1.70%)
Mar 26, 2012 21.47 21.49 21.26 21.38 84,592,592 -0.05(-0.23%)
Mar 23, 2012 21.56 21.64 21.36 21.43 74,270,616 -0.13(-0.60%)
Mar 22, 2012 21.49 21.65 21.47 21.56 74,935,112 -0.07(-0.30%)
Mar 21, 2012 21.57 21.69 21.56 21.62 18,127,280 +0.08(+0.38%)
Mar 20, 2012 21.47 21.58 21.44 21.54 17,632,626 -0.01(-0.05%)
Mar 19, 2012 21.45 21.63 21.36 21.55 18,848,004 +0.04(+0.20%)
Mar 16, 2012 21.53 21.56 21.39 21.51 41,288,868 +0.02(+0.08%)
Mar 15, 2012 21.47 21.50 21.34 21.49 18,587,616 +0.04(+0.18%)
Mar 14, 2012 21.43 21.65 21.41 21.45 20,986,936 -0.01(-0.03%)
Mar 13, 2012 21.38 21.47 21.32 21.46 19,208,800 +0.09(+0.41%)
Mar 12, 2012 21.26 21.45 21.21 21.37 17,584,988 +0.12(+0.56%)
Mar 09, 2012 21.37 21.39 21.16 21.25 21,630,316 -0.07(-0.31%)
Mar 08, 2012 21.29 21.44 21.26 21.32 22,405,590 +0.19(+0.90%)
Mar 07, 2012 21.06 21.21 21.03 21.13 19,581,572 +0.10(+0.47%)
Mar 06, 2012 21.02 21.19 20.99 21.03 20,743,838 -0.17(-0.79%)
Mar 05, 2012 21.01 21.35 20.99 21.20 25,348,958 +0.18(+0.85%)
Mar 02, 2012 20.91 21.10 20.89 21.02 22,041,552 +0.13(+0.62%)
Mar 01, 2012 20.72 20.93 20.69 20.89 21,374,194 +0.17(+0.84%)
Feb 29, 2012 20.74 20.78 20.65 20.71 27,861,236 -0.02(-0.10%)
Feb 28, 2012 20.70 20.84 20.69 20.74 23,082,824 +0.01(+0.05%)
Feb 27, 2012 20.69 20.76 20.59 20.72 26,758,504 -0.01(-0.03%)
Feb 24, 2012 20.74 20.82 20.61 20.73 17,834,026 +0.01(+0.03%)
Feb 23, 2012 20.70 20.75 20.59 20.72 26,256,286 -0.04(-0.21%)
Feb 22, 2012 20.93 20.96 20.69 20.77 17,599,506 -0.15(-0.73%)
Feb 21, 2012 20.99 21.07 20.89 20.92 22,125,398 +0.02(+0.08%)
Feb 17, 2012 20.81 20.95 20.74 20.90 22,284,286 +0.22(+1.08%)
Feb 16, 2012 20.53 20.73 20.47 20.68 17,629,800 +0.12(+0.58%)
Feb 15, 2012 20.71 20.71 20.52 20.56 19,553,976 -0.11(-0.55%)
Feb 14, 2012 20.67 20.73 20.52 20.68 18,697,450 -0.05(-0.24%)
Feb 13, 2012 20.53 20.78 20.53 20.72 23,321,678 +0.24(+1.17%)
Feb 10, 2012 20.49 20.52 20.39 20.49 22,917,528 -0.12(-0.61%)
Feb 09, 2012 20.64 20.65 20.52 20.61 16,125,771 +0.00(+0.00%)
Feb 08, 2012 20.59 20.79 20.58 20.61 17,479,708 +0.00(+0.00%)
Feb 07, 2012 20.81 20.82 20.48 20.61 22,950,528 -0.12(-0.58%)
Feb 06, 2012 20.56 20.76 20.56 20.73 27,491,736 +0.16(+0.79%)
Feb 03, 2012 20.58 20.59 20.40 20.57 21,000,068 +0.15(+0.75%)
Feb 02, 2012 20.62 20.70 20.38 20.41 22,797,344 -0.13(-0.64%)
Feb 01, 2012 20.74 20.80 20.51 20.54 24,532,966 +0.08(+0.37%)
Jan 31, 2012 20.56 20.57 20.39 20.47 26,687,070 +0.03(+0.13%)
Jan 30, 2012 20.17 20.45 20.15 20.44 28,877,156 +0.22(+1.07%)
Jan 27, 2012 20.40 20.45 20.22 20.22 31,481,732 -0.07(-0.35%)
Jan 26, 2012 20.54 20.59 20.27 20.29 30,719,450 -0.19(-0.93%)
Jan 25, 2012 20.56 20.63 20.28 20.49 34,724,628 -0.05(-0.26%)
Jan 24, 2012 20.65 20.73 20.27 20.54 54,453,380 -0.33(-1.59%)
Jan 23, 2012 21.14 21.20 20.80 20.87 35,218,144 -0.31(-1.46%)
Jan 20, 2012 21.21 21.25 21.03 21.18 27,246,164 -0.02(-0.08%)
Jan 19, 2012 21.19 21.26 21.14 21.20 18,387,244 -0.01(-0.03%)
Jan 18, 2012 21.16 21.22 21.07 21.20 21,093,360 -0.01(-0.03%)
Jan 17, 2012 21.31 21.44 21.15 21.21 21,560,164 +0.05(+0.26%)
Jan 13, 2012 21.09 21.18 20.97 21.15 16,549,484 +0.00(+0.00%)
Jan 12, 2012 21.19 21.21 21.03 21.15 16,896,116 +0.01(+0.05%)
Jan 11, 2012 20.95 21.20 20.91 21.14 22,688,118 +0.18(+0.86%)
Jan 10, 2012 20.97 21.10 20.95 20.96 26,763,620 +0.11(+0.52%)
Jan 09, 2012 20.90 20.94 20.73 20.85 25,674,764 +0.02(+0.10%)
Jan 06, 2012 20.95 20.95 20.74 20.83 41,079,696 -0.06(-0.29%)
Jan 05, 2012 21.02 21.08 20.56 20.89 37,160,000 -0.14(-0.69%)
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.