Skip to main content

Verizon Communications (NY: VZ )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.25 10.31 10.16 10.27 45,236,380 -0.02(-0.16%)
Jan 30, 2007 10.14 10.31 10.14 10.29 59,661,564 +0.15(+1.45%)
Jan 29, 2007 9.979 10.19 9.939 10.14 59,706,564 +0.05(+0.53%)
Jan 26, 2007 10.00 10.09 9.894 10.09 36,734,568 +0.09(+0.88%)
Jan 25, 2007 10.15 10.19 9.915 10.00 44,407,276 -0.15(-1.50%)
Jan 24, 2007 10.03 10.19 10.02 10.15 40,745,480 +0.15(+1.55%)
Jan 23, 2007 9.963 10.12 9.950 9.998 50,057,652 +0.06(+0.64%)
Jan 22, 2007 9.896 9.974 9.867 9.934 34,977,732 +0.00(+0.00%)
Jan 19, 2007 10.02 10.03 9.872 9.934 47,089,968 -0.09(-0.85%)
Jan 18, 2007 9.760 10.04 9.760 10.02 42,668,812 +0.18(+1.87%)
Jan 17, 2007 9.880 9.934 9.811 9.835 41,342,844 -0.07(-0.75%)
Jan 16, 2007 9.976 9.998 9.859 9.910 42,457,692 -0.05(-0.46%)
Jan 12, 2007 9.934 9.998 9.907 9.955 43,769,040 +0.06(+0.59%)
Jan 11, 2007 9.790 9.923 9.734 9.896 34,099,876 +0.10(+0.98%)
Jan 10, 2007 9.856 9.867 9.728 9.800 51,636,740 -0.06(-0.57%)
Jan 09, 2007 9.816 9.934 9.816 9.856 56,996,500 +0.04(+0.41%)
Jan 08, 2007 9.854 9.878 9.758 9.816 71,312,936 -0.15(-1.52%)
Jan 05, 2007 10.14 10.15 9.952 9.968 66,678,412 -0.17(-1.71%)
Jan 04, 2007 10.14 10.16 10.05 10.14 67,269,400 +0.06(+0.56%)
Jan 03, 2007 10.03 10.26 10.03 10.09 75,077,104 +0.15(+1.56%)
Dec 29, 2006 9.966 10.04 9.907 9.931 36,101,208 -0.02(-0.21%)
Dec 28, 2006 9.872 9.960 9.872 9.952 33,139,148 +0.05(+0.48%)
Dec 27, 2006 9.824 9.920 9.790 9.904 27,618,518 +0.10(+1.06%)
Dec 26, 2006 9.736 9.840 9.728 9.800 18,421,096 +0.05(+0.55%)
Dec 22, 2006 9.782 9.806 9.726 9.747 31,836,426 -0.03(-0.35%)
Dec 21, 2006 9.768 9.827 9.747 9.782 33,039,400 +0.06(+0.63%)
Dec 20, 2006 9.782 9.840 9.696 9.720 40,803,980 -0.06(-0.57%)
Dec 19, 2006 9.747 9.808 9.720 9.776 41,019,600 +0.03(+0.33%)
Dec 18, 2006 9.760 9.787 9.710 9.744 35,278,100 +0.02(+0.16%)
Dec 15, 2006 9.600 9.736 9.600 9.728 82,685,312 +0.10(+1.08%)
Dec 14, 2006 9.568 9.675 9.547 9.624 37,134,684 +0.06(+0.61%)
Dec 13, 2006 9.539 9.600 9.539 9.566 27,199,278 +0.03(+0.31%)
Dec 12, 2006 9.496 9.560 9.440 9.536 45,262,632 +0.02(+0.20%)
Dec 11, 2006 9.467 9.563 9.456 9.518 40,207,744 +0.10(+1.08%)
Dec 08, 2006 9.328 9.427 9.278 9.416 31,807,926 +0.11(+1.17%)
Dec 07, 2006 9.310 9.390 9.299 9.307 41,447,464 -0.01(-0.14%)
Dec 06, 2006 9.222 9.355 9.195 9.320 55,542,280 +0.10(+1.07%)
Dec 05, 2006 9.328 9.331 9.182 9.222 51,860,988 -0.07(-0.77%)
Dec 04, 2006 9.283 9.318 9.248 9.294 44,030,032 +0.06(+0.61%)
Dec 01, 2006 9.238 9.368 9.195 9.238 39,404,884 -0.08(-0.86%)
Nov 30, 2006 9.304 9.406 9.296 9.318 48,799,552 +0.01(+0.14%)
Nov 29, 2006 9.294 9.371 9.256 9.304 47,530,956 +0.13(+1.42%)
Nov 28, 2006 9.080 9.214 9.067 9.174 52,975,088 +0.04(+0.47%)
Nov 27, 2006 9.267 9.286 9.115 9.131 42,815,808 -0.14(-1.47%)
Nov 24, 2006 9.270 9.334 9.254 9.267 16,589,261 +0.00(+0.00%)
Nov 22, 2006 9.422 9.424 9.248 9.267 46,183,612 -0.10(-1.08%)
Nov 21, 2006 9.320 9.430 9.310 9.368 63,189,112 +0.12(+1.33%)
Nov 20, 2006 9.286 9.387 9.227 9.246 52,547,596 -0.01(-0.14%)
Nov 17, 2006 9.235 9.287 9.210 9.259 45,095,236 +0.03(+0.28%)
Nov 16, 2006 9.261 9.287 9.184 9.233 42,369,232 -0.04(-0.42%)
Nov 15, 2006 9.312 9.312 9.171 9.271 38,020,788 -0.08(-0.82%)
Nov 14, 2006 9.266 9.369 9.185 9.348 50,545,296 +0.11(+1.22%)
Nov 13, 2006 9.120 9.266 9.120 9.235 38,251,620 +0.09(+1.01%)
Nov 10, 2006 9.302 9.318 9.061 9.143 51,153,712 -0.13(-1.44%)
Nov 09, 2006 9.454 9.477 9.212 9.277 43,515,220 -0.19(-2.03%)
Nov 08, 2006 9.410 9.477 9.338 9.469 31,301,734 -0.00(-0.03%)
Nov 07, 2006 9.523 9.533 9.454 9.472 43,806,388 -0.03(-0.30%)
Nov 06, 2006 9.495 9.515 9.418 9.500 45,823,156 +0.07(+0.76%)
Nov 03, 2006 9.505 9.531 9.397 9.428 47,414,460 -0.07(-0.78%)
Nov 02, 2006 9.536 9.569 9.444 9.503 48,439,388 +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.