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 30, 2004 9.404 9.409 9.253 9.318 24,567,796 -0.06(-0.62%)
Jan 29, 2004 9.328 9.392 9.151 9.376 33,419,370 +0.08(+0.90%)
Jan 28, 2004 9.417 9.493 9.250 9.293 31,425,324 -0.08(-0.86%)
Jan 27, 2004 9.548 9.548 9.354 9.374 30,517,500 -0.17(-1.83%)
Jan 26, 2004 9.480 9.574 9.445 9.548 23,092,336 +0.04(+0.45%)
Jan 23, 2004 9.478 9.518 9.447 9.505 20,171,874 +0.03(+0.29%)
Jan 22, 2004 9.354 9.500 9.301 9.478 32,623,888 +0.12(+1.27%)
Jan 21, 2004 9.399 9.399 9.253 9.359 32,906,716 -0.04(-0.46%)
Jan 20, 2004 9.354 9.475 9.354 9.402 26,080,834 +0.06(+0.65%)
Jan 16, 2004 9.354 9.414 9.280 9.341 26,776,240 +0.02(+0.19%)
Jan 15, 2004 9.341 9.369 9.255 9.323 30,137,362 +0.01(+0.05%)
Jan 14, 2004 9.290 9.346 9.245 9.318 22,483,164 +0.07(+0.77%)
Jan 13, 2004 9.328 9.344 9.098 9.248 31,135,770 -0.04(-0.41%)
Jan 12, 2004 9.063 9.318 9.025 9.285 28,921,788 +0.17(+1.91%)
Jan 09, 2004 9.341 9.341 9.098 9.111 33,574,036 -0.27(-2.91%)
Jan 08, 2004 9.303 9.384 9.258 9.384 36,145,212 +0.14(+1.53%)
Jan 07, 2004 9.215 9.245 9.101 9.242 37,055,016 -0.08(-0.84%)
Jan 06, 2004 9.164 9.339 9.139 9.321 39,539,168 +0.15(+1.65%)
Jan 05, 2004 8.974 9.177 8.949 9.169 60,184,532 +0.26(+2.89%)
Jan 02, 2004 8.873 8.967 8.868 8.911 28,802,326 +0.04(+0.48%)
Dec 31, 2003 8.833 8.911 8.833 8.868 26,002,512 +0.02(+0.23%)
Dec 30, 2003 8.701 8.848 8.684 8.848 38,051,444 +0.17(+1.98%)
Dec 29, 2003 8.573 8.696 8.567 8.676 28,201,858 +0.10(+1.21%)
Dec 26, 2003 8.575 8.585 8.545 8.573 9,140,733 -0.01(-0.15%)
Dec 24, 2003 8.595 8.691 8.573 8.585 12,123,298 -0.05(-0.61%)
Dec 23, 2003 8.628 8.727 8.595 8.638 24,573,334 +0.01(+0.12%)
Dec 22, 2003 8.633 8.699 8.583 8.628 32,444,300 -0.01(-0.06%)
Dec 19, 2003 8.707 8.775 8.535 8.633 47,413,696 -0.06(-0.73%)
Dec 18, 2003 8.646 8.729 8.623 8.696 26,379,882 +0.05(+0.58%)
Dec 17, 2003 8.583 8.656 8.545 8.646 33,889,304 +0.07(+0.86%)
Dec 16, 2003 8.555 8.676 8.519 8.573 42,057,736 +0.10(+1.16%)
Dec 15, 2003 8.507 8.552 8.385 8.474 32,928,472 +0.02(+0.27%)
Dec 12, 2003 8.406 8.482 8.368 8.451 27,843,476 +0.02(+0.27%)
Dec 11, 2003 8.368 8.476 8.348 8.428 37,024,556 -0.01(-0.09%)
Dec 10, 2003 8.241 8.451 8.145 8.436 32,573,254 +0.20(+2.39%)
Dec 09, 2003 8.342 8.348 8.239 8.239 34,995,304 -0.11(-1.27%)
Dec 08, 2003 8.444 8.449 8.289 8.345 25,747,768 -0.10(-1.17%)
Dec 05, 2003 8.428 8.530 8.383 8.444 33,413,832 +0.04(+0.45%)
Dec 04, 2003 8.123 8.406 8.123 8.406 54,241,948 +0.26(+3.13%)
Dec 03, 2003 8.216 8.264 8.138 8.150 31,310,610 -0.08(-1.01%)
Dec 02, 2003 8.279 8.282 8.178 8.234 32,130,616 -0.05(-0.61%)
Dec 01, 2003 8.259 8.297 8.203 8.284 25,491,046 -0.02(-0.21%)
Nov 28, 2003 8.259 8.305 8.219 8.302 9,595,238 +0.02(+0.24%)
Nov 26, 2003 8.368 8.380 8.178 8.282 27,716,104 -0.07(-0.82%)
Nov 25, 2003 8.254 8.363 8.178 8.350 29,018,306 +0.13(+1.63%)
Nov 24, 2003 8.191 8.289 8.183 8.216 28,952,642 +0.08(+0.93%)
Nov 21, 2003 8.102 8.209 8.052 8.140 33,154,342 +0.09(+1.16%)
Nov 20, 2003 8.062 8.138 8.042 8.047 30,259,592 -0.10(-1.18%)
Nov 19, 2003 8.203 8.203 8.097 8.143 27,159,938 -0.06(-0.77%)
Nov 18, 2003 8.317 8.340 8.196 8.206 31,302,302 -0.07(-0.86%)
Nov 17, 2003 8.267 8.418 8.216 8.277 34,124,268 +0.03(+0.40%)
Nov 14, 2003 8.072 8.249 8.039 8.244 34,935,968 +0.17(+2.13%)
Nov 13, 2003 8.153 8.166 8.039 8.072 24,164,714 -0.13(-1.57%)
Nov 12, 2003 8.201 8.226 8.133 8.201 19,309,540 +0.00(+0.00%)
Nov 11, 2003 8.178 8.241 8.145 8.201 16,886,306 -0.01(-0.09%)
Nov 10, 2003 8.130 8.272 8.110 8.209 24,688,838 +0.08(+0.93%)
Nov 07, 2003 8.191 8.267 8.110 8.133 23,687,266 -0.07(-0.86%)
Nov 06, 2003 8.203 8.342 8.158 8.203 24,204,270 -0.11(-1.34%)
Nov 05, 2003 8.244 8.355 8.196 8.315 23,786,158 +0.00(+0.00%)
Nov 04, 2003 8.380 8.431 8.300 8.315 23,476,430 -0.08(-0.99%)
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.