Verizon Communications (NY: VZ )

43.66 -0.22 (-0.49%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.15 29.40 28.96 29.28 30,099,244 +0.14(+0.49%)
Nov 27, 2015 28.89 29.24 28.88 29.14 6,377,064 +0.20(+0.69%)
Nov 25, 2015 29.06 28.94 28.94 28.94 10,887,319 -0.17(-0.60%)
Nov 24, 2015 28.83 29.21 28.78 29.11 17,272,518 +0.13(+0.44%)
Nov 23, 2015 29.19 29.31 28.95 28.98 15,971,163 -0.26(-0.88%)
Nov 20, 2015 29.61 29.63 29.20 29.24 18,983,568 -0.24(-0.81%)
Nov 19, 2015 29.27 29.55 29.22 29.48 14,467,456 +0.24(+0.84%)
Nov 18, 2015 29.04 29.27 28.72 29.23 21,070,674 +0.19(+0.67%)
Nov 17, 2015 29.00 29.20 28.95 29.04 16,543,047 +0.03(+0.09%)
Nov 16, 2015 28.51 29.03 28.47 29.02 15,663,519 +0.52(+1.83%)
Nov 13, 2015 28.82 28.98 28.49 28.49 19,582,548 -0.39(-1.34%)
Nov 12, 2015 29.00 29.05 28.84 28.88 17,156,976 -0.32(-1.08%)
Nov 11, 2015 29.22 29.34 29.07 29.20 12,268,214 +0.14(+0.49%)
Nov 10, 2015 29.16 29.20 28.86 29.05 15,516,965 -0.13(-0.44%)
Nov 09, 2015 29.33 29.34 29.01 29.18 16,657,635 -0.31(-1.05%)
Nov 06, 2015 29.63 29.65 29.18 29.49 21,955,700 -0.27(-0.91%)
Nov 05, 2015 29.76 29.91 29.70 29.76 18,075,736 +0.04(+0.13%)
Nov 04, 2015 30.01 30.05 29.66 29.72 15,059,864 -0.20(-0.67%)
Nov 03, 2015 30.09 30.11 29.75 29.92 18,472,898 -0.21(-0.71%)
Nov 02, 2015 30.29 30.33 29.97 30.14 18,144,304 -0.06(-0.21%)
Oct 30, 2015 29.91 30.27 29.81 30.20 22,900,696 +0.31(+1.03%)
Oct 29, 2015 29.95 30.00 29.63 29.89 12,266,373 -0.05(-0.17%)
Oct 28, 2015 29.92 30.15 29.67 29.94 17,768,988 +0.20(+0.67%)
Oct 27, 2015 29.76 29.83 29.64 29.74 14,808,898 -0.12(-0.41%)
Oct 26, 2015 29.84 29.99 29.73 29.87 16,766,627 +0.13(+0.43%)
Oct 23, 2015 29.72 29.85 29.60 29.74 20,621,710 +0.17(+0.59%)
Oct 22, 2015 28.98 29.57 28.98 29.56 23,871,062 +0.66(+2.30%)
Oct 21, 2015 29.27 29.45 28.80 28.90 26,549,984 -0.24(-0.84%)
Oct 20, 2015 28.94 29.51 28.85 29.14 30,652,850 +0.35(+1.21%)
Oct 19, 2015 28.66 28.87 28.51 28.80 27,231,504 +0.00(+0.00%)
Oct 16, 2015 28.94 28.97 28.64 28.80 24,247,470 +0.02(+0.07%)
Oct 15, 2015 28.50 28.80 28.38 28.78 18,274,482 +0.44(+1.55%)
Oct 14, 2015 28.51 28.69 28.30 28.34 30,360,698 -0.24(-0.83%)
Oct 13, 2015 28.44 28.67 28.44 28.58 17,953,566 +0.04(+0.14%)
Oct 12, 2015 28.46 28.55 28.35 28.54 15,346,570 +0.09(+0.32%)
Oct 09, 2015 28.53 28.68 28.35 28.45 18,597,764 -0.05(-0.16%)
Oct 08, 2015 28.14 28.55 28.06 28.49 15,956,187 +0.24(+0.87%)
Oct 07, 2015 28.20 28.34 28.00 28.25 18,589,726 +0.23(+0.82%)
Oct 06, 2015 27.98 28.26 27.97 28.02 23,716,126 +0.04(+0.14%)
Oct 05, 2015 27.50 28.00 27.50 27.98 22,775,818 +0.74(+2.71%)
Oct 02, 2015 27.06 27.28 26.84 27.24 35,122,576 -0.08(-0.28%)
Oct 01, 2015 27.66 27.75 27.15 27.32 35,100,176 -0.35(-1.26%)
Sep 30, 2015 27.87 27.98 27.53 27.67 32,045,350 -0.01(-0.05%)
Sep 29, 2015 27.84 27.98 27.56 27.68 24,612,166 -0.13(-0.48%)
Sep 28, 2015 27.99 28.09 27.79 27.82 23,985,390 -0.31(-1.09%)
Sep 25, 2015 28.19 28.32 28.03 28.12 27,540,510 +0.08(+0.29%)
Sep 24, 2015 27.85 28.11 27.84 28.04 22,702,154 +0.07(+0.25%)
Sep 23, 2015 28.21 28.29 27.92 27.97 18,346,056 -0.29(-1.01%)
Sep 22, 2015 28.26 28.32 28.05 28.26 19,448,334 -0.24(-0.83%)
Sep 21, 2015 28.38 28.55 28.32 28.49 16,639,190 +0.15(+0.52%)
Sep 18, 2015 28.72 28.78 28.25 28.34 42,281,080 -0.42(-1.46%)
Sep 17, 2015 28.87 29.09 28.32 28.76 49,805,292 -0.61(-2.08%)
Sep 16, 2015 29.53 29.55 29.32 29.38 18,761,188 -0.11(-0.39%)
Sep 15, 2015 29.20 29.60 29.08 29.49 18,895,532 +0.46(+1.58%)
Sep 14, 2015 29.11 29.18 29.00 29.03 15,217,472 -0.05(-0.18%)
Sep 11, 2015 28.90 29.10 28.78 29.08 17,654,178 +0.17(+0.59%)
Sep 10, 2015 28.85 29.01 28.63 28.91 25,807,776 +0.04(+0.15%)
Sep 09, 2015 29.41 29.43 28.81 28.87 22,679,924 -0.31(-1.07%)
Sep 08, 2015 28.99 29.19 28.76 29.18 22,101,684 +0.67(+2.36%)
Sep 04, 2015 28.84 28.50 28.50 28.50 25,229,516 -0.57(-1.97%)
Sep 03, 2015 29.02 29.35 28.95 29.08 19,624,780 +0.24(+0.82%)
Sep 02, 2015 28.94 28.94 28.47 28.84 27,041,728 +0.29(+1.00%)
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.