Skip to main content

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 23.11 25.30 22.91 24.87 12,034,953 +1.73(+7.50%)
Jan 28, 2000 23.26 23.64 22.91 23.14 7,520,289 -0.25(-1.08%)
Jan 27, 2000 23.29 23.59 22.93 23.39 6,999,759 +0.20(+0.87%)
Jan 26, 2000 23.59 23.67 23.11 23.19 9,080,634 -0.30(-1.28%)
Jan 25, 2000 24.11 24.19 23.36 23.49 9,901,029 -0.65(-2.69%)
Jan 24, 2000 24.22 24.42 24.07 24.14 8,754,369 +0.02(+0.10%)
Jan 21, 2000 24.04 24.62 23.69 24.11 12,781,877 +0.90(+3.89%)
Jan 20, 2000 23.31 23.79 23.21 23.21 6,072,767 +0.08(+0.33%)
Jan 19, 2000 23.09 23.49 23.09 23.14 6,635,637 -0.45(-1.92%)
Jan 18, 2000 22.89 24.07 22.81 23.59 10,889,787 +0.98(+4.33%)
Jan 14, 2000 22.46 22.73 22.31 22.61 7,124,039 +0.30(+1.35%)
Jan 13, 2000 22.89 22.96 22.31 22.31 8,475,175 -0.18(-0.79%)
Jan 12, 2000 22.64 23.14 22.48 22.48 9,604,900 -0.78(-3.36%)
Jan 11, 2000 23.19 23.44 22.99 23.27 8,275,182 -0.22(-0.94%)
Jan 10, 2000 23.61 23.81 23.21 23.49 10,052,456 -0.12(-0.53%)
Jan 07, 2000 23.64 23.71 23.21 23.61 11,297,494 -0.18(-0.74%)
Jan 06, 2000 23.97 23.97 23.44 23.79 10,540,111 -0.28(-1.15%)
Jan 05, 2000 23.69 24.42 23.49 24.07 14,264,764 +0.78(+3.34%)
Jan 04, 2000 23.97 24.27 22.99 23.29 11,212,317 -0.78(-3.24%)
Jan 03, 2000 24.34 24.74 23.94 24.07 10,446,216 -0.65(-2.63%)
Dec 31, 1999 24.72 24.97 24.67 24.72 2,224,581 +0.02(+0.10%)
Dec 30, 1999 24.62 24.74 24.52 24.69 3,528,147 -0.10(-0.40%)
Dec 29, 1999 25.09 25.20 24.64 24.79 4,028,255 -0.18(-0.71%)
Dec 28, 1999 24.49 25.07 24.37 24.97 9,402,167 +0.83(+3.44%)
Dec 27, 1999 25.14 25.17 23.77 24.14 19,761,212 -1.53(-5.97%)
Dec 23, 1999 25.87 26.30 25.57 25.67 7,811,935 -0.22(-0.87%)
Dec 22, 1999 26.90 27.00 25.82 25.90 11,388,151 -0.43(-1.62%)
Dec 21, 1999 26.25 27.00 26.05 26.32 11,765,224 +0.27(+1.05%)
Dec 20, 1999 26.07 26.10 25.70 26.05 6,103,899 -0.02(-0.09%)
Dec 17, 1999 26.05 26.28 25.85 26.07 14,729,008 +0.25(+0.98%)
Dec 16, 1999 25.90 26.00 25.47 25.82 9,025,592 -0.15(-0.59%)
Dec 15, 1999 25.90 26.17 25.87 25.97 7,178,084 -0.05(-0.19%)
Dec 14, 1999 25.90 26.32 25.77 26.02 7,338,726 -0.20(-0.77%)
Dec 13, 1999 25.32 26.32 25.20 26.22 7,443,330 +0.83(+3.26%)
Dec 10, 1999 26.00 26.00 25.34 25.40 4,647,661 -0.45(-1.76%)
Dec 09, 1999 25.72 25.85 25.50 25.85 5,701,672 +0.13(+0.52%)
Dec 08, 1999 25.75 26.00 25.52 25.72 4,678,544 +0.02(+0.08%)
Dec 07, 1999 26.17 26.38 25.60 25.70 7,987,272 -0.15(-0.59%)
Dec 06, 1999 26.10 26.48 25.57 25.85 7,165,631 -0.65(-2.45%)
Dec 03, 1999 26.00 26.62 25.97 26.50 9,425,828 +0.47(+1.80%)
Dec 02, 1999 25.77 26.45 25.67 26.03 7,648,803 +0.16(+0.60%)
Dec 01, 1999 25.40 26.05 25.12 25.87 9,841,255 +0.27(+1.03%)
Nov 30, 1999 25.30 25.90 25.30 25.61 9,709,504 +0.47(+1.85%)
Nov 29, 1999 25.54 25.54 24.94 25.14 9,404,658 -0.10(-0.41%)
Nov 26, 1999 25.14 25.54 25.09 25.25 2,618,091 +0.31(+1.22%)
Nov 24, 1999 24.72 25.12 24.72 24.94 5,328,085 +0.10(+0.39%)
Nov 23, 1999 25.54 25.54 24.74 24.85 5,469,550 -0.68(-2.67%)
Nov 22, 1999 25.75 25.80 25.30 25.53 5,079,277 -0.49(-1.90%)
Nov 19, 1999 25.77 26.15 25.75 26.02 3,989,153 +0.33(+1.27%)
Nov 18, 1999 26.07 26.15 25.67 25.70 4,516,905 -0.48(-1.83%)
Nov 17, 1999 25.77 26.28 25.75 26.17 5,821,468 +0.30(+1.16%)
Nov 16, 1999 25.50 26.02 25.45 25.87 5,065,330 +0.43(+1.67%)
Nov 15, 1999 25.40 25.52 25.22 25.45 4,560,739 +0.20(+0.79%)
Nov 12, 1999 25.45 25.57 25.25 25.25 5,671,037 -0.25(-0.98%)
Nov 11, 1999 25.75 25.75 25.27 25.50 6,080,488 -0.05(-0.19%)
Nov 10, 1999 25.20 25.57 25.12 25.54 5,663,068 +0.30(+1.18%)
Nov 09, 1999 25.82 25.82 25.09 25.25 6,392,308 -0.63(-2.42%)
Nov 08, 1999 25.05 25.90 25.05 25.87 7,707,082 +0.86(+3.42%)
Nov 05, 1999 25.22 25.50 25.02 25.02 9,344,635 -0.12(-0.50%)
Nov 04, 1999 25.52 25.57 25.14 25.14 4,945,533 -0.35(-1.39%)
Nov 03, 1999 25.20 25.60 25.12 25.50 6,641,863 +0.20(+0.79%)
Nov 02, 1999 25.82 26.05 25.30 25.30 5,978,125 -0.58(-2.23%)
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.