Verizon Communications (NY: VZ )

42.07 +0.53 (+1.28%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.21 21.28 21.28 21.28 17,454,948 -0.00(-0.02%)
Dec 30, 2013 21.24 21.34 21.21 21.28 12,611,186 -0.01(-0.04%)
Dec 27, 2013 21.34 21.37 21.21 21.29 12,410,862 -0.00(-0.02%)
Dec 26, 2013 21.22 21.36 21.18 21.29 11,780,379 +0.09(+0.41%)
Dec 24, 2013 21.05 21.25 21.05 21.21 11,669,839 +0.17(+0.82%)
Dec 23, 2013 20.94 21.10 20.94 21.03 26,899,096 +0.22(+1.04%)
Dec 20, 2013 21.00 21.11 20.82 20.82 40,828,616 -0.15(-0.72%)
Dec 19, 2013 20.85 21.06 20.79 20.97 23,458,254 -0.02(-0.08%)
Dec 18, 2013 20.71 21.01 20.55 20.98 37,167,184 +0.39(+1.91%)
Dec 17, 2013 20.81 20.81 20.54 20.59 30,631,538 -0.30(-1.45%)
Dec 16, 2013 20.99 21.39 20.87 20.89 37,011,040 +0.18(+0.88%)
Dec 13, 2013 20.83 20.86 20.57 20.71 27,494,698 -0.13(-0.60%)
Dec 12, 2013 20.99 21.01 20.73 20.84 28,034,856 -0.16(-0.74%)
Dec 11, 2013 21.21 21.21 20.80 20.99 37,146,372 -0.24(-1.14%)
Dec 10, 2013 21.43 21.43 21.15 21.24 30,615,048 -0.23(-1.05%)
Dec 09, 2013 21.24 21.49 21.12 21.46 27,591,552 +0.04(+0.18%)
Dec 06, 2013 21.32 21.47 21.19 21.42 25,816,352 +0.25(+1.17%)
Dec 05, 2013 21.29 21.29 20.97 21.18 34,214,340 -0.20(-0.93%)
Dec 04, 2013 21.35 21.56 21.26 21.37 24,731,070 -0.10(-0.46%)
Dec 03, 2013 21.33 21.47 21.27 21.47 23,525,632 +0.15(+0.69%)
Dec 02, 2013 21.50 21.52 21.28 21.33 24,616,774 -0.16(-0.73%)
Nov 29, 2013 21.66 21.67 21.45 21.48 11,337,484 -0.13(-0.62%)
Nov 27, 2013 21.71 21.73 21.49 21.62 16,908,746 -0.05(-0.24%)
Nov 26, 2013 21.68 21.80 21.61 21.67 19,931,894 +0.02(+0.08%)
Nov 25, 2013 21.77 21.79 21.61 21.65 13,673,129 -0.09(-0.42%)
Nov 22, 2013 21.78 21.82 21.65 21.74 22,750,082 -0.07(-0.32%)
Nov 21, 2013 21.91 21.99 21.80 21.81 15,261,942 -0.01(-0.04%)
Nov 20, 2013 21.99 22.19 21.78 21.82 22,252,220 -0.16(-0.75%)
Nov 19, 2013 22.01 22.10 21.86 21.99 18,328,602 +0.01(+0.04%)
Nov 18, 2013 21.80 22.00 21.79 21.98 23,461,218 +0.19(+0.89%)
Nov 15, 2013 21.72 21.83 21.59 21.78 21,023,234 +0.02(+0.08%)
Nov 14, 2013 21.69 21.83 21.69 21.76 20,404,464 +0.12(+0.56%)
Nov 13, 2013 21.60 21.65 21.37 21.64 25,170,048 -0.07(-0.34%)
Nov 12, 2013 21.65 21.85 21.55 21.72 22,075,264 +0.09(+0.40%)
Nov 11, 2013 21.70 21.76 21.55 21.63 11,841,578 -0.10(-0.48%)
Nov 08, 2013 21.67 21.75 21.44 21.73 37,863,932 +0.01(+0.06%)
Nov 07, 2013 21.89 22.08 21.67 21.72 24,952,728 -0.19(-0.87%)
Nov 06, 2013 21.81 22.02 21.80 21.91 21,489,120 +0.22(+1.02%)
Nov 05, 2013 22.00 22.02 21.68 21.69 27,049,970 -0.42(-1.92%)
Nov 04, 2013 22.05 22.12 21.88 22.11 19,160,044 +0.26(+1.17%)
Nov 01, 2013 21.99 22.28 21.79 21.86 26,446,746 -0.01(-0.04%)
Oct 31, 2013 21.86 22.04 21.67 21.87 25,202,968 -0.01(-0.04%)
Oct 30, 2013 22.25 22.25 21.26 21.88 28,974,270 -0.24(-1.10%)
Oct 29, 2013 21.92 22.29 21.90 22.12 33,735,320 +0.23(+1.03%)
Oct 28, 2013 21.95 21.96 21.77 21.89 25,814,268 -0.06(-0.28%)
Oct 25, 2013 21.79 21.99 21.70 21.95 21,216,872 +0.13(+0.57%)
Oct 24, 2013 22.10 22.16 21.79 21.83 23,910,750 -0.17(-0.79%)
Oct 23, 2013 22.09 22.24 21.98 22.00 26,225,640 -0.14(-0.63%)
Oct 22, 2013 21.89 22.21 21.71 22.14 35,110,800 +0.24(+1.11%)
Oct 21, 2013 21.65 21.91 21.65 21.90 33,105,482 +0.25(+1.14%)
Oct 18, 2013 21.37 21.67 21.29 21.65 51,254,832 +0.48(+2.27%)
Oct 17, 2013 21.03 21.32 20.83 21.17 67,751,960 +0.71(+3.49%)
Oct 16, 2013 20.18 20.54 20.09 20.46 43,495,596 +0.40(+2.01%)
Oct 15, 2013 20.26 20.32 20.03 20.05 29,035,876 -0.21(-1.05%)
Oct 14, 2013 20.26 20.39 20.21 20.27 25,260,748 -0.12(-0.59%)
Oct 11, 2013 20.27 20.39 20.20 20.39 25,710,286 +0.10(+0.49%)
Oct 10, 2013 20.20 20.29 20.00 20.29 26,686,518 +0.29(+1.43%)
Oct 09, 2013 20.01 20.25 19.94 20.00 30,621,504 +0.06(+0.33%)
Oct 08, 2013 20.23 20.23 19.93 19.94 36,467,020 -0.08(-0.39%)
Oct 07, 2013 19.84 20.17 19.79 20.02 106,593,840 +0.08(+0.40%)
Oct 04, 2013 19.91 19.94 19.74 19.93 111,434,504 +0.04(+0.19%)
Oct 03, 2013 19.76 19.97 19.69 19.90 35,349,200 +0.09(+0.47%)
Oct 02, 2013 19.82 19.88 19.61 19.80 28,099,814 -0.08(-0.43%)
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.