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

Verizon Communications (NY: VZ )

39.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2003 9.397 9.758 9.313 9.677 38,880,552 +0.28(+2.99%)
Jan 30, 2003 9.606 9.642 9.356 9.397 36,034,060 -0.12(-1.27%)
Jan 29, 2003 9.101 9.553 9.101 9.518 57,406,476 +0.40(+4.44%)
Jan 28, 2003 8.911 9.179 8.810 9.114 37,349,316 +0.15(+1.69%)
Jan 27, 2003 8.949 9.076 8.828 8.962 36,304,628 +0.11(+1.29%)
Jan 24, 2003 9.151 9.230 8.810 8.848 37,113,952 -0.23(-2.51%)
Jan 23, 2003 9.354 9.366 8.876 9.076 53,522,020 -0.28(-2.95%)
Jan 22, 2003 9.409 9.531 9.303 9.351 37,531,672 -0.10(-1.02%)
Jan 21, 2003 9.735 9.735 9.419 9.447 33,051,098 -0.29(-2.94%)
Jan 17, 2003 9.796 9.935 9.677 9.733 26,504,882 -0.26(-2.58%)
Jan 16, 2003 10.18 10.26 9.897 9.991 28,581,996 -0.17(-1.67%)
Jan 15, 2003 10.41 10.42 10.12 10.16 22,500,570 -0.25(-2.40%)
Jan 14, 2003 10.24 10.45 10.21 10.41 30,700,252 +0.13(+1.30%)
Jan 13, 2003 10.17 10.36 10.17 10.28 28,202,650 +0.13(+1.27%)
Jan 10, 2003 10.02 10.19 10.02 10.15 32,804,266 -0.08(-0.79%)
Jan 09, 2003 10.30 10.45 10.17 10.23 31,090,674 -0.11(-1.10%)
Jan 08, 2003 10.71 10.71 10.29 10.34 64,659,568 -0.69(-6.21%)
Jan 07, 2003 11.14 11.14 10.92 11.03 52,395,448 -0.11(-1.02%)
Jan 06, 2003 10.41 11.20 10.41 11.14 72,805,056 +0.92(+8.95%)
Jan 03, 2003 10.09 10.25 10.08 10.23 20,438,486 +0.07(+0.70%)
Jan 02, 2003 9.897 10.19 9.877 10.16 25,947,924 +0.36(+3.66%)
Dec 31, 2002 9.859 9.920 9.713 9.796 22,096,696 -0.06(-0.59%)
Dec 30, 2002 9.872 9.973 9.708 9.854 15,953,957 +0.02(+0.21%)
Dec 27, 2002 9.973 10.06 9.799 9.834 14,543,369 -0.20(-1.99%)
Dec 26, 2002 10.01 10.19 9.965 10.03 14,455,949 +0.05(+0.48%)
Dec 24, 2002 9.960 10.07 9.897 9.986 8,109,888 -0.10(-1.00%)
Dec 23, 2002 10.11 10.20 9.968 10.09 26,677,744 -0.03(-0.25%)
Dec 20, 2002 9.998 10.19 9.973 10.11 71,477,536 +0.31(+3.12%)
Dec 19, 2002 9.809 9.973 9.751 9.806 21,974,466 -0.12(-1.17%)
Dec 18, 2002 9.902 10.05 9.773 9.922 25,259,244 +0.02(+0.23%)
Dec 17, 2002 10.06 10.15 9.882 9.900 21,639,422 -0.20(-1.95%)
Dec 16, 2002 9.910 10.15 9.821 10.10 27,990,626 +0.31(+3.20%)
Dec 13, 2002 9.543 9.983 9.521 9.783 22,911,958 +0.08(+0.78%)
Dec 12, 2002 9.733 9.847 9.624 9.708 19,843,950 -0.06(-0.65%)
Dec 11, 2002 9.569 9.877 9.558 9.771 19,995,452 +0.08(+0.78%)
Dec 10, 2002 9.682 9.834 9.569 9.695 23,149,298 +0.01(+0.13%)
Dec 09, 2002 10.01 10.05 9.665 9.682 27,600,598 -0.48(-4.70%)
Dec 06, 2002 9.682 10.24 9.675 10.16 30,449,068 +0.28(+2.87%)
Dec 05, 2002 10.14 10.14 9.862 9.877 28,164,674 -0.21(-2.13%)
Dec 04, 2002 10.18 10.26 10.06 10.09 25,887,008 -0.10(-1.02%)
Dec 03, 2002 10.46 10.57 10.16 10.20 25,171,034 -0.26(-2.47%)
Dec 02, 2002 10.64 10.92 10.30 10.45 28,255,656 -0.13(-1.27%)
Nov 29, 2002 10.51 10.62 10.34 10.59 15,038,222 +0.08(+0.75%)
Nov 27, 2002 10.14 10.55 10.12 10.51 25,484,718 +0.44(+4.34%)
Nov 26, 2002 10.36 10.36 10.02 10.07 25,940,804 -0.29(-2.83%)
Nov 25, 2002 10.11 10.39 10.11 10.36 26,251,720 +0.25(+2.50%)
Nov 22, 2002 10.11 10.19 9.986 10.11 30,481,898 -0.16(-1.57%)
Nov 21, 2002 9.872 10.34 9.799 10.27 37,577,952 +0.40(+4.07%)
Nov 20, 2002 9.606 10.04 9.483 9.872 31,085,928 +0.27(+2.79%)
Nov 19, 2002 9.763 9.763 9.541 9.604 29,514,346 -0.16(-1.63%)
Nov 18, 2002 9.940 10.06 9.672 9.763 29,492,194 -0.17(-1.76%)
Nov 15, 2002 9.682 9.960 9.569 9.938 30,747,720 +0.26(+2.64%)
Nov 14, 2002 9.644 9.773 9.546 9.682 26,957,012 +0.15(+1.59%)
Nov 13, 2002 9.705 9.705 9.253 9.531 35,465,632 -0.17(-1.77%)
Nov 12, 2002 9.632 9.859 9.569 9.703 32,981,478 +0.22(+2.32%)
Nov 11, 2002 9.682 9.756 9.417 9.483 17,990,724 -0.30(-3.02%)
Nov 08, 2002 9.634 9.859 9.609 9.778 28,817,358 +0.14(+1.50%)
Nov 07, 2002 9.847 9.882 9.558 9.634 23,115,278 -0.22(-2.28%)
Nov 06, 2002 10.02 10.05 9.740 9.859 28,036,908 -0.18(-1.76%)
Nov 05, 2002 9.874 10.11 9.874 10.04 26,632,254 +0.12(+1.22%)
Nov 04, 2002 10.01 10.30 9.809 9.915 39,051,832 +0.16(+1.63%)
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.