Verizon Communications (NY: VZ )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.90 19.98 19.86 19.96 33,413,224 +0.09(+0.43%)
Mar 27, 2013 20.03 20.06 19.80 19.88 31,831,014 -0.22(-1.09%)
Mar 26, 2013 20.05 20.14 19.97 20.10 28,718,234 +0.13(+0.65%)
Mar 25, 2013 19.98 20.08 19.89 19.97 31,109,292 +0.06(+0.29%)
Mar 22, 2013 19.87 19.96 19.79 19.91 23,353,914 +0.09(+0.45%)
Mar 21, 2013 19.63 19.85 19.61 19.82 30,899,720 +0.08(+0.41%)
Mar 20, 2013 19.92 19.97 19.71 19.74 36,969,612 -0.14(-0.71%)
Mar 19, 2013 19.86 19.94 19.72 19.88 33,933,460 +0.08(+0.41%)
Mar 18, 2013 19.48 19.96 19.48 19.80 36,374,100 +0.30(+1.52%)
Mar 15, 2013 19.57 19.65 19.35 19.50 41,504,928 -0.19(-0.95%)
Mar 14, 2013 19.56 19.76 19.51 19.69 26,095,502 +0.22(+1.13%)
Mar 13, 2013 19.64 19.73 19.41 19.47 32,110,612 -0.17(-0.87%)
Mar 12, 2013 19.38 19.72 19.33 19.64 31,116,590 +0.22(+1.15%)
Mar 11, 2013 19.44 19.48 19.31 19.42 23,491,202 -0.06(-0.31%)
Mar 08, 2013 19.38 19.49 19.36 19.48 24,611,340 +0.19(+1.01%)
Mar 07, 2013 19.25 19.32 19.17 19.28 26,062,406 +0.08(+0.42%)
Mar 06, 2013 19.41 19.44 19.14 19.20 30,049,204 -0.17(-0.86%)
Mar 05, 2013 19.25 19.45 19.14 19.37 40,366,696 +0.24(+1.23%)
Mar 04, 2013 18.97 19.13 18.92 19.13 24,475,904 +0.16(+0.83%)
Mar 01, 2013 18.77 18.99 18.73 18.97 31,393,878 +0.08(+0.41%)
Feb 28, 2013 18.90 19.06 18.86 18.90 42,256,444 +0.07(+0.39%)
Feb 27, 2013 18.73 18.85 18.62 18.82 36,452,100 +0.09(+0.50%)
Feb 26, 2013 18.65 18.77 18.60 18.73 45,901,912 +0.16(+0.88%)
Feb 25, 2013 18.48 18.68 18.45 18.57 49,112,272 +0.13(+0.70%)
Feb 22, 2013 18.37 18.45 18.16 18.44 46,366,360 +0.11(+0.62%)
Feb 21, 2013 18.17 18.39 18.03 18.32 37,224,084 +0.08(+0.45%)
Feb 20, 2013 18.01 18.36 18.01 18.24 57,310,604 +0.17(+0.94%)
Feb 19, 2013 17.98 18.16 17.98 18.07 23,732,038 +0.04(+0.23%)
Feb 15, 2013 18.03 18.12 17.93 18.03 29,513,978 +0.03(+0.16%)
Feb 14, 2013 18.09 18.19 17.91 18.00 36,111,592 -0.08(-0.43%)
Feb 13, 2013 18.09 18.15 17.98 18.08 19,037,780 +0.03(+0.18%)
Feb 12, 2013 18.02 18.11 17.95 18.05 15,586,883 +0.05(+0.27%)
Feb 11, 2013 17.99 18.05 17.92 18.00 14,158,364 -0.01(-0.07%)
Feb 08, 2013 18.08 18.12 17.94 18.01 20,096,010 -0.04(-0.25%)
Feb 07, 2013 18.13 18.17 17.92 18.06 21,758,958 -0.12(-0.65%)
Feb 06, 2013 17.99 18.23 17.97 18.17 37,220,100 +0.09(+0.52%)
Feb 04, 2013 17.97 18.17 17.88 18.08 34,936,116 -0.02(-0.09%)
Feb 01, 2013 17.95 18.21 17.91 18.10 43,587,552 +0.39(+2.18%)
Jan 31, 2013 17.67 17.82 17.65 17.71 31,717,898 +0.00(+0.00%)
Jan 30, 2013 17.62 17.85 17.60 17.71 39,494,568 +0.04(+0.25%)
Jan 29, 2013 17.39 17.71 17.35 17.67 40,454,936 +0.30(+1.71%)
Jan 28, 2013 17.37 17.42 17.24 17.37 33,432,606 +0.04(+0.23%)
Jan 25, 2013 17.35 17.39 17.20 17.33 33,930,288 +0.03(+0.19%)
Jan 24, 2013 17.40 17.49 17.29 17.30 28,847,646 -0.08(-0.47%)
Jan 23, 2013 17.48 17.49 17.26 17.38 39,907,432 -0.06(-0.35%)
Jan 22, 2013 17.46 17.63 17.26 17.44 74,438,704 +0.16(+0.94%)
Jan 18, 2013 17.14 17.28 17.09 17.28 34,840,988 +0.17(+0.97%)
Jan 17, 2013 16.92 17.21 16.86 17.11 34,946,004 +0.25(+1.49%)
Jan 16, 2013 17.02 17.08 16.85 16.86 42,968,796 -0.19(-1.10%)
Jan 15, 2013 17.24 17.28 17.04 17.05 37,179,332 -0.25(-1.46%)
Jan 14, 2013 17.43 17.50 17.26 17.30 37,117,804 -0.29(-1.64%)
Jan 11, 2013 17.76 17.76 17.48 17.59 28,621,358 -0.12(-0.67%)
Jan 10, 2013 17.55 17.70 17.45 17.70 27,613,794 +0.24(+1.37%)
Jan 09, 2013 17.40 17.54 17.37 17.46 32,865,024 -0.04(-0.23%)
Jan 08, 2013 17.88 17.98 17.48 17.50 52,679,920 -0.23(-1.28%)
Jan 07, 2013 17.56 17.80 17.46 17.73 52,654,064 +0.15(+0.88%)
Jan 04, 2013 17.47 17.60 17.36 17.58 37,634,488 +0.10(+0.55%)
Jan 03, 2013 17.60 17.62 17.37 17.48 28,297,802 -0.08(-0.47%)
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.