Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.197 9.223 9.050 9.143 40,740,948 -0.02(-0.25%)
Jan 28, 2005 9.241 9.279 9.012 9.166 46,985,492 -0.05(-0.53%)
Jan 27, 2005 9.312 9.325 9.179 9.215 58,453,156 -0.17(-1.78%)
Jan 26, 2005 9.248 9.402 9.248 9.382 44,407,408 +0.13(+1.44%)
Jan 25, 2005 9.467 9.531 9.210 9.248 40,466,132 -0.22(-2.31%)
Jan 24, 2005 9.377 9.608 9.343 9.467 41,949,608 +0.09(+0.96%)
Jan 21, 2005 9.454 9.539 9.366 9.377 45,929,036 +0.06(+0.63%)
Jan 20, 2005 9.292 9.423 9.197 9.318 46,816,552 -0.10(-1.04%)
Jan 19, 2005 9.572 9.654 9.415 9.415 36,962,384 -0.26(-2.73%)
Jan 18, 2005 9.464 9.680 9.382 9.680 46,862,484 +0.22(+2.28%)
Jan 14, 2005 9.485 9.557 9.436 9.464 35,881,792 -0.07(-0.70%)
Jan 13, 2005 9.634 9.662 9.467 9.531 70,474,344 -0.29(-2.96%)
Jan 12, 2005 9.762 9.862 9.677 9.821 48,878,476 -0.10(-0.96%)
Jan 11, 2005 10.03 10.04 9.908 9.916 32,575,010 -0.11(-1.10%)
Jan 10, 2005 10.13 10.14 9.986 10.03 35,314,636 -0.10(-0.96%)
Jan 07, 2005 10.22 10.23 10.10 10.12 29,491,664 -0.04(-0.35%)
Jan 06, 2005 10.17 10.25 10.06 10.16 27,461,274 -0.12(-1.17%)
Jan 05, 2005 10.31 10.41 10.27 10.28 28,711,584 -0.02(-0.15%)
Jan 04, 2005 10.45 10.47 10.24 10.30 40,889,260 -0.11(-1.01%)
Jan 03, 2005 10.48 10.55 10.37 10.40 32,332,888 -0.01(-0.05%)
Dec 31, 2004 10.48 10.50 10.40 10.41 14,433,449 -0.07(-0.66%)
Dec 30, 2004 10.52 10.52 10.46 10.48 15,670,135 -0.02(-0.15%)
Dec 29, 2004 10.47 10.51 10.43 10.49 14,548,671 -0.02(-0.22%)
Dec 28, 2004 10.47 10.57 10.45 10.51 18,442,850 +0.08(+0.79%)
Dec 27, 2004 10.48 10.51 10.43 10.43 14,925,087 -0.04(-0.34%)
Dec 23, 2004 10.48 10.53 10.45 10.47 18,823,158 -0.04(-0.39%)
Dec 22, 2004 10.63 10.65 10.51 10.51 22,706,436 -0.06(-0.61%)
Dec 21, 2004 10.55 10.59 10.44 10.57 23,270,478 +0.11(+1.03%)
Dec 20, 2004 10.33 10.65 10.33 10.47 18,737,520 -0.04(-0.39%)
Dec 17, 2004 10.33 10.61 10.33 10.51 43,066,400 +0.13(+1.24%)
Dec 16, 2004 10.47 10.48 10.37 10.38 28,813,960 -0.08(-0.74%)
Dec 15, 2004 10.58 10.61 10.42 10.46 29,683,960 -0.09(-0.83%)
Dec 14, 2004 10.51 10.56 10.39 10.54 42,493,408 -0.06(-0.58%)
Dec 13, 2004 10.58 10.63 10.54 10.60 25,191,876 +0.12(+1.18%)
Dec 10, 2004 10.52 10.58 10.44 10.48 27,905,810 -0.10(-0.97%)
Dec 09, 2004 10.56 10.62 10.42 10.58 20,540,194 -0.04(-0.36%)
Dec 08, 2004 10.62 10.70 10.55 10.62 15,326,027 -0.01(-0.10%)
Dec 07, 2004 10.78 10.78 10.60 10.63 21,282,516 -0.14(-1.31%)
Dec 06, 2004 10.81 10.81 10.71 10.77 14,269,570 -0.02(-0.19%)
Dec 03, 2004 10.79 10.84 10.74 10.79 19,987,442 +0.03(+0.24%)
Dec 02, 2004 10.69 10.84 10.67 10.77 28,898,818 +0.08(+0.77%)
Dec 01, 2004 10.69 10.76 10.63 10.69 24,785,486 +0.10(+0.90%)
Nov 30, 2004 10.60 10.64 10.49 10.59 23,134,626 +0.01(+0.10%)
Nov 29, 2004 10.58 10.68 10.48 10.58 18,763,602 +0.04(+0.39%)
Nov 26, 2004 10.50 10.58 10.48 10.54 7,479,282 +0.04(+0.34%)
Nov 24, 2004 10.51 10.52 10.42 10.50 18,625,024 -0.02(-0.19%)
Nov 23, 2004 10.51 10.58 10.44 10.53 18,834,836 -0.01(-0.05%)
Nov 22, 2004 10.58 10.62 10.48 10.53 21,475,980 -0.03(-0.27%)
Nov 19, 2004 10.65 10.66 10.53 10.56 24,085,982 -0.11(-1.04%)
Nov 18, 2004 10.66 10.70 10.61 10.67 17,399,238 +0.04(+0.36%)
Nov 17, 2004 10.76 10.84 10.53 10.63 32,051,842 -0.06(-0.55%)
Nov 16, 2004 10.78 10.78 10.62 10.69 18,802,916 -0.06(-0.60%)
Nov 15, 2004 10.81 10.85 10.70 10.75 23,253,740 -0.09(-0.85%)
Nov 12, 2004 10.69 10.86 10.63 10.85 31,778,968 +0.15(+1.39%)
Nov 11, 2004 10.64 10.75 10.59 10.70 30,337,920 +0.12(+1.14%)
Nov 10, 2004 10.65 10.68 10.58 10.58 22,757,040 -0.03(-0.24%)
Nov 09, 2004 10.58 10.66 10.50 10.60 23,427,350 +0.04(+0.41%)
Nov 08, 2004 10.57 10.59 10.49 10.56 21,706,812 +0.02(+0.22%)
Nov 05, 2004 10.53 10.66 10.43 10.54 26,456,198 -0.02(-0.17%)
Nov 04, 2004 10.45 10.58 10.41 10.55 27,609,972 +0.13(+1.28%)
Nov 03, 2004 10.46 10.48 10.35 10.42 25,286,856 +0.14(+1.40%)
Nov 02, 2004 10.24 10.46 10.24 10.28 31,076,350 +0.01(+0.05%)
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.