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

Verizon Communications (NY: VZ )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2007 10.09 10.15 10.00 10.11 45,968,928 -0.02(-0.16%)
Jan 30, 2007 9.983 10.15 9.983 10.12 60,627,708 +0.14(+1.45%)
Jan 29, 2007 9.820 10.02 9.780 9.980 60,673,436 +0.05(+0.53%)
Jan 26, 2007 9.841 9.927 9.736 9.927 37,329,436 +0.09(+0.88%)
Jan 25, 2007 9.990 10.03 9.757 9.841 45,126,392 -0.15(-1.50%)
Jan 24, 2007 9.875 10.03 9.862 9.990 41,405,300 +0.15(+1.55%)
Jan 23, 2007 9.804 9.959 9.791 9.838 50,868,272 +0.06(+0.64%)
Jan 22, 2007 9.739 9.815 9.710 9.775 35,544,152 +0.00(+0.00%)
Jan 19, 2007 9.859 9.875 9.715 9.775 47,852,528 -0.08(-0.85%)
Jan 18, 2007 9.605 9.883 9.605 9.859 43,359,780 +0.18(+1.87%)
Jan 17, 2007 9.723 9.775 9.655 9.678 42,012,336 -0.07(-0.75%)
Jan 16, 2007 9.817 9.838 9.702 9.752 43,145,240 -0.04(-0.46%)
Jan 12, 2007 9.775 9.838 9.749 9.796 44,477,824 +0.06(+0.59%)
Jan 11, 2007 9.634 9.765 9.578 9.739 34,652,080 +0.09(+0.98%)
Jan 10, 2007 9.699 9.710 9.573 9.644 52,472,932 -0.06(-0.57%)
Jan 09, 2007 9.660 9.775 9.660 9.699 57,919,484 +0.04(+0.41%)
Jan 08, 2007 9.697 9.720 9.602 9.660 72,467,752 -0.15(-1.52%)
Jan 05, 2007 9.980 9.988 9.794 9.809 67,758,184 -0.17(-1.71%)
Jan 04, 2007 9.977 9.996 9.888 9.980 68,358,736 +0.06(+0.56%)
Jan 03, 2007 9.875 10.10 9.870 9.925 76,292,880 +0.15(+1.56%)
Dec 29, 2006 9.807 9.878 9.749 9.773 36,685,820 -0.02(-0.21%)
Dec 28, 2006 9.715 9.802 9.715 9.794 33,675,792 +0.05(+0.48%)
Dec 27, 2006 9.668 9.762 9.634 9.746 28,065,766 +0.10(+1.06%)
Dec 26, 2006 9.581 9.683 9.573 9.644 18,719,402 +0.05(+0.55%)
Dec 22, 2006 9.626 9.649 9.571 9.592 32,351,976 -0.03(-0.35%)
Dec 21, 2006 9.613 9.670 9.592 9.626 33,574,432 +0.06(+0.63%)
Dec 20, 2006 9.626 9.683 9.542 9.565 41,464,748 -0.06(-0.57%)
Dec 19, 2006 9.592 9.652 9.565 9.620 41,683,860 +0.03(+0.33%)
Dec 18, 2006 9.605 9.631 9.555 9.589 35,849,384 +0.02(+0.16%)
Dec 15, 2006 9.447 9.581 9.447 9.573 84,024,296 +0.10(+1.08%)
Dec 14, 2006 9.416 9.521 9.395 9.471 37,736,032 +0.06(+0.61%)
Dec 13, 2006 9.387 9.447 9.387 9.413 27,639,736 +0.03(+0.31%)
Dec 12, 2006 9.345 9.408 9.290 9.384 45,995,600 +0.02(+0.20%)
Dec 11, 2006 9.316 9.410 9.306 9.366 40,858,856 +0.10(+1.08%)
Dec 08, 2006 9.180 9.277 9.130 9.266 32,323,016 +0.11(+1.17%)
Dec 07, 2006 9.161 9.240 9.151 9.159 42,118,652 -0.01(-0.14%)
Dec 06, 2006 9.075 9.206 9.048 9.172 56,441,716 +0.10(+1.07%)
Dec 05, 2006 9.180 9.182 9.035 9.075 52,700,808 -0.07(-0.77%)
Dec 04, 2006 9.135 9.169 9.101 9.145 44,743,044 +0.06(+0.61%)
Dec 01, 2006 9.090 9.219 9.048 9.090 40,042,996 -0.08(-0.86%)
Nov 30, 2006 9.156 9.256 9.148 9.169 49,589,800 +0.01(+0.14%)
Nov 29, 2006 9.145 9.222 9.109 9.156 48,300,660 +0.13(+1.42%)
Nov 28, 2006 8.935 9.067 8.922 9.027 53,832,952 +0.04(+0.47%)
Nov 27, 2006 9.119 9.138 8.970 8.985 43,509,156 -0.13(-1.47%)
Nov 24, 2006 9.122 9.185 9.106 9.119 16,857,902 +0.00(+0.00%)
Nov 22, 2006 9.271 9.274 9.101 9.119 46,931,496 -0.10(-1.08%)
Nov 21, 2006 9.172 9.279 9.161 9.219 64,212,380 +0.12(+1.33%)
Nov 20, 2006 9.138 9.237 9.080 9.098 53,398,536 -0.01(-0.14%)
Nov 17, 2006 9.088 9.139 9.063 9.111 45,825,496 +0.03(+0.28%)
Nov 16, 2006 9.114 9.139 9.038 9.086 43,055,352 -0.04(-0.42%)
Nov 15, 2006 9.164 9.164 9.025 9.124 38,636,488 -0.08(-0.82%)
Nov 14, 2006 9.119 9.220 9.039 9.199 51,363,812 +0.11(+1.22%)
Nov 13, 2006 8.974 9.119 8.974 9.088 38,871,056 +0.09(+1.01%)
Nov 10, 2006 9.154 9.169 8.916 8.997 51,982,084 -0.13(-1.44%)
Nov 09, 2006 9.303 9.326 9.066 9.129 44,219,896 -0.19(-2.03%)
Nov 08, 2006 9.260 9.326 9.189 9.318 31,808,626 -0.00(-0.03%)
Nov 07, 2006 9.371 9.382 9.303 9.321 44,515,780 -0.03(-0.30%)
Nov 06, 2006 9.344 9.364 9.268 9.349 46,565,204 +0.07(+0.76%)
Nov 03, 2006 9.354 9.379 9.248 9.278 48,182,280 -0.07(-0.78%)
Nov 02, 2006 9.384 9.417 9.293 9.351 49,223,804 +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.