Skip to main content

Verizon Communications (NY: VZ )

41.94 +0.40 (+0.96%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.28 11.32 11.10 11.17 36,173,956 -0.01(-0.12%)
Aug 30, 2007 11.23 11.26 11.07 11.18 30,029,340 -0.08(-0.71%)
Aug 29, 2007 11.15 11.28 11.12 11.26 30,956,696 +0.19(+1.71%)
Aug 28, 2007 11.33 11.35 11.07 11.07 39,280,388 -0.29(-2.51%)
Aug 27, 2007 11.32 11.45 11.29 11.36 24,938,978 -0.01(-0.12%)
Aug 24, 2007 11.24 11.38 11.23 11.37 25,943,806 +0.13(+1.16%)
Aug 23, 2007 11.19 11.28 11.15 11.24 31,874,300 +0.09(+0.79%)
Aug 22, 2007 11.20 11.20 11.03 11.15 39,762,252 +0.03(+0.26%)
Aug 21, 2007 10.91 11.18 10.91 11.12 49,085,672 +0.16(+1.46%)
Aug 20, 2007 10.88 11.07 10.87 10.96 39,052,016 +0.08(+0.76%)
Aug 17, 2007 11.20 11.20 10.65 10.88 70,239,704 +0.15(+1.42%)
Aug 16, 2007 10.73 10.82 10.47 10.73 82,673,312 -0.07(-0.67%)
Aug 15, 2007 10.92 11.02 10.76 10.80 50,827,308 -0.12(-1.12%)
Aug 14, 2007 11.11 11.20 10.90 10.92 36,283,452 -0.18(-1.66%)
Aug 13, 2007 11.15 11.18 10.96 11.11 41,177,096 +0.09(+0.77%)
Aug 10, 2007 11.09 11.20 10.87 11.02 65,523,812 -0.16(-1.41%)
Aug 09, 2007 11.27 11.59 11.18 11.18 69,987,712 -0.34(-2.94%)
Aug 08, 2007 11.48 11.61 11.31 11.52 60,953,036 +0.02(+0.19%)
Aug 07, 2007 11.45 11.65 11.45 11.50 50,654,636 -0.08(-0.71%)
Aug 06, 2007 11.39 11.61 11.39 11.58 59,397,944 +0.04(+0.37%)
Aug 03, 2007 11.63 11.65 11.50 11.54 62,588,752 +0.03(+0.30%)
Aug 02, 2007 11.49 11.59 11.41 11.50 40,685,520 -0.03(-0.25%)
Aug 01, 2007 11.33 11.58 11.24 11.53 66,002,472 +0.17(+1.45%)
Jul 31, 2007 11.07 11.54 11.13 11.37 84,997,512 +0.30(+2.67%)
Jul 30, 2007 11.16 11.76 10.88 11.07 65,978,736 -0.13(-1.17%)
Jul 27, 2007 11.26 11.46 11.18 11.20 65,645,308 -0.11(-0.94%)
Jul 26, 2007 11.32 11.47 11.22 11.31 66,625,996 -0.22(-1.90%)
Jul 25, 2007 11.53 11.69 11.38 11.53 49,734,408 +0.03(+0.25%)
Jul 24, 2007 11.33 11.60 11.32 11.50 58,036,724 +0.09(+0.75%)
Jul 23, 2007 11.32 11.56 11.32 11.41 50,200,148 +0.14(+1.21%)
Jul 20, 2007 11.09 11.33 11.09 11.27 53,039,960 +0.01(+0.05%)
Jul 19, 2007 11.22 11.37 11.20 11.27 42,308,820 +0.08(+0.69%)
Jul 18, 2007 11.24 11.28 11.09 11.19 44,418,148 -0.08(-0.69%)
Jul 17, 2007 11.38 11.40 11.22 11.27 56,335,536 -0.13(-1.17%)
Jul 16, 2007 11.29 11.50 11.27 11.40 94,676,928 +0.27(+2.39%)
Jul 13, 2007 11.08 11.27 11.03 11.14 31,609,796 +0.09(+0.80%)
Jul 12, 2007 10.90 11.07 10.86 11.05 44,702,356 +0.17(+1.54%)
Jul 11, 2007 10.76 10.93 10.67 10.88 50,384,984 +0.07(+0.69%)
Jul 10, 2007 11.13 11.14 10.79 10.81 58,712,972 -0.40(-3.57%)
Jul 09, 2007 11.11 11.22 11.08 11.21 43,449,504 +0.13(+1.13%)
Jul 06, 2007 11.12 11.13 11.03 11.08 35,809,408 -0.11(-1.02%)
Jul 05, 2007 11.15 11.26 11.15 11.19 34,796,284 -0.04(-0.33%)
Jul 03, 2007 11.11 11.31 11.11 11.23 27,618,132 +0.14(+1.30%)
Jul 02, 2007 10.98 11.15 11.01 11.09 45,547,536 +0.11(+1.00%)
Jun 29, 2007 10.95 11.07 10.89 10.98 43,918,140 +0.03(+0.24%)
Jun 28, 2007 10.91 11.02 10.89 10.95 40,164,964 +0.04(+0.37%)
Jun 27, 2007 10.95 10.93 10.81 10.91 44,521,196 -0.04(-0.37%)
Jun 26, 2007 11.07 11.12 10.90 10.95 50,821,000 -0.11(-1.04%)
Jun 25, 2007 11.10 11.24 11.02 11.07 40,067,932 -0.03(-0.31%)
Jun 22, 2007 11.32 11.31 11.06 11.10 63,897,916 -0.22(-1.91%)
Jun 21, 2007 11.34 11.43 11.27 11.32 35,090,140 -0.03(-0.23%)
Jun 20, 2007 11.46 11.51 11.34 11.34 33,739,136 -0.14(-1.23%)
Jun 19, 2007 11.35 11.51 11.35 11.49 36,285,704 +0.14(+1.22%)
Jun 18, 2007 11.44 11.46 11.34 11.35 35,613,344 -0.12(-1.02%)
Jun 15, 2007 11.61 11.62 11.44 11.46 54,143,936 -0.06(-0.53%)
Jun 14, 2007 11.41 11.53 11.41 11.53 56,646,632 +0.09(+0.75%)
Jun 13, 2007 11.51 11.57 11.33 11.44 63,037,240 -0.05(-0.42%)
Jun 12, 2007 11.57 11.61 11.48 11.49 54,676,800 -0.11(-0.99%)
Jun 11, 2007 11.45 11.63 11.43 11.60 38,495,256 +0.12(+1.02%)
Jun 08, 2007 11.33 11.49 11.30 11.49 50,241,652 +0.13(+1.13%)
Jun 07, 2007 11.45 11.50 11.33 11.36 59,474,480 -0.09(-0.77%)
Jun 06, 2007 11.38 11.52 11.40 11.45 42,499,056 +0.04(+0.37%)
Jun 05, 2007 11.44 11.45 11.35 11.40 40,538,544 -0.05(-0.44%)
Jun 04, 2007 11.48 11.57 11.41 11.45 27,975,624 -0.02(-0.14%)
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.