Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

39.70 +1.10 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.992 8.076 7.927 7.984 93,625,976 +0.02(+0.31%)
Jan 28, 2010 8.095 8.196 7.905 7.959 123,239,616 -0.15(-1.81%)
Jan 27, 2010 8.139 8.196 8.006 8.106 120,844,768 -0.08(-0.99%)
Jan 26, 2010 8.250 8.285 8.073 8.187 130,592,448 -0.14(-1.66%)
Jan 25, 2010 8.358 8.429 8.215 8.326 72,934,192 +0.09(+1.12%)
Jan 22, 2010 8.296 8.394 8.223 8.234 83,747,272 -0.08(-0.95%)
Jan 21, 2010 8.356 8.405 8.212 8.312 81,467,272 -0.02(-0.26%)
Jan 20, 2010 8.475 8.505 8.304 8.334 104,502,608 -0.14(-1.66%)
Jan 19, 2010 8.342 8.500 8.318 8.475 82,722,632 +0.18(+2.13%)
Jan 15, 2010 8.467 8.299 8.299 8.299 171,872,768 -0.17(-2.05%)
Jan 14, 2010 8.635 8.649 8.467 8.472 79,676,592 -0.18(-2.04%)
Jan 13, 2010 8.670 8.695 8.592 8.649 59,128,316 -0.01(-0.13%)
Jan 12, 2010 8.624 8.662 8.600 8.660 49,793,068 +0.01(+0.09%)
Jan 11, 2010 8.676 8.676 8.527 8.651 75,946,424 +0.04(+0.41%)
Jan 08, 2010 8.592 8.624 8.527 8.616 71,401,872 +0.01(+0.06%)
Jan 07, 2010 8.711 8.711 8.556 8.611 88,157,392 -0.05(-0.60%)
Jan 06, 2010 8.858 8.885 8.630 8.662 129,623,840 -0.13(-1.45%)
Jan 05, 2010 8.798 8.806 8.642 8.790 84,392,816 +0.02(+0.18%)
Jan 04, 2010 8.806 8.819 8.724 8.774 57,550,640 +0.04(+0.45%)
Dec 31, 2009 8.819 8.735 8.735 8.735 30,278,376 -0.08(-0.87%)
Dec 30, 2009 8.798 8.827 8.774 8.811 49,965,432 -0.00(-0.03%)
Dec 29, 2009 8.829 8.861 8.806 8.814 29,548,498 -0.02(-0.18%)
Dec 28, 2009 8.816 8.845 8.774 8.829 32,490,724 +0.03(+0.39%)
Dec 24, 2009 8.761 8.814 8.742 8.795 12,866,973 +0.03(+0.39%)
Dec 23, 2009 8.814 8.824 8.727 8.761 35,687,024 +0.01(+0.09%)
Dec 22, 2009 8.732 8.798 8.711 8.753 46,029,580 +0.01(+0.12%)
Dec 21, 2009 8.706 8.785 8.690 8.742 35,847,392 +0.09(+1.10%)
Dec 18, 2009 8.684 8.727 8.611 8.648 68,714,824 -0.00(-0.03%)
Dec 17, 2009 8.645 8.724 8.532 8.650 63,590,048 -0.00(-0.03%)
Dec 16, 2009 8.716 8.758 8.613 8.653 71,188,440 -0.05(-0.58%)
Dec 15, 2009 8.869 8.885 8.663 8.703 78,303,896 -0.14(-1.61%)
Dec 14, 2009 8.893 8.919 8.840 8.845 44,293,736 -0.05(-0.53%)
Dec 11, 2009 8.893 8.919 8.806 8.893 39,580,372 +0.02(+0.21%)
Dec 10, 2009 8.753 8.890 8.753 8.874 49,782,820 +0.09(+1.08%)
Dec 09, 2009 8.832 8.832 8.700 8.779 71,547,968 -0.02(-0.27%)
Dec 08, 2009 8.808 8.872 8.669 8.803 76,968,256 +0.04(+0.42%)
Dec 07, 2009 8.642 8.851 8.634 8.766 61,155,292 +0.14(+1.68%)
Dec 04, 2009 8.687 8.716 8.555 8.621 60,706,960 +0.00(+0.03%)
Dec 03, 2009 8.655 8.692 8.571 8.619 62,434,768 +0.01(+0.12%)
Dec 02, 2009 8.513 8.677 8.513 8.608 62,868,812 +0.08(+0.96%)
Dec 01, 2009 8.379 8.526 8.265 8.526 85,522,928 +0.23(+2.80%)
Nov 30, 2009 8.392 8.410 8.286 8.294 73,852,216 -0.04(-0.54%)
Nov 27, 2009 8.307 8.392 8.213 8.339 32,438,536 -0.11(-1.25%)
Nov 25, 2009 8.426 8.466 8.386 8.444 62,280,164 +0.11(+1.30%)
Nov 24, 2009 8.289 8.434 8.260 8.336 99,220,120 +0.08(+0.93%)
Nov 23, 2009 8.107 8.278 8.060 8.260 83,586,432 +0.24(+2.96%)
Nov 20, 2009 8.009 8.049 7.988 8.023 43,160,640 -0.02(-0.29%)
Nov 19, 2009 8.033 8.060 7.978 8.046 40,060,340 -0.04(-0.46%)
Nov 18, 2009 8.083 8.091 8.007 8.083 40,273,960 +0.00(+0.03%)
Nov 17, 2009 7.983 8.081 7.959 8.081 61,397,060 +0.08(+1.06%)
Nov 16, 2009 7.965 8.012 7.949 7.996 49,915,780 +0.05(+0.66%)
Nov 13, 2009 7.936 8.007 7.909 7.944 44,966,208 -0.01(-0.10%)
Nov 12, 2009 8.009 8.023 7.925 7.951 47,383,220 -0.05(-0.66%)
Nov 11, 2009 8.028 8.033 7.967 8.004 46,819,564 +0.01(+0.16%)
Nov 10, 2009 7.946 8.012 7.933 7.991 55,275,116 +0.04(+0.46%)
Nov 09, 2009 7.862 7.962 7.843 7.954 72,684,896 +0.16(+2.06%)
Nov 06, 2009 7.714 7.801 7.698 7.793 56,537,348 +0.06(+0.72%)
Nov 05, 2009 7.704 7.794 7.704 7.738 52,399,288 +0.07(+0.86%)
Nov 04, 2009 7.698 7.725 7.656 7.672 57,397,820 +0.01(+0.10%)
Nov 03, 2009 7.733 7.772 7.635 7.664 76,396,848 -0.09(-1.16%)
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.