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

Verizon Communications (NY: VZ )

39.20 -0.29 (-0.72%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 25, 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, 2009 7.980 8.081 7.822 7.875 0 -0.09(-1.19%)
Jan 29, 2009 8.131 8.131 7.833 7.970 61,696,832 -0.18(-2.23%)
Jan 28, 2009 7.909 8.173 7.838 8.152 94,394,272 +0.25(+3.20%)
Jan 27, 2009 7.830 7.967 7.635 7.899 119,300,000 -0.27(-3.32%)
Jan 26, 2009 7.999 8.260 7.978 8.170 78,786,424 +0.15(+1.81%)
Jan 23, 2009 7.849 8.110 7.717 8.025 57,955,632 +0.07(+0.93%)
Jan 22, 2009 8.102 8.102 7.738 7.951 69,826,512 -0.20(-2.39%)
Jan 21, 2009 7.975 8.162 7.891 8.147 66,592,600 +0.27(+3.45%)
Jan 20, 2009 7.904 8.067 7.851 7.875 85,141,416 -0.02(-0.30%)
Jan 16, 2009 8.057 8.067 7.743 7.899 72,837,640 +0.02(+0.20%)
Jan 15, 2009 7.951 7.983 7.535 7.883 114,140,608 -0.17(-2.16%)
Jan 14, 2009 8.210 8.244 7.992 8.057 72,306,096 -0.25(-2.98%)
Jan 13, 2009 8.384 8.394 8.099 8.305 73,166,648 -0.08(-0.91%)
Jan 12, 2009 8.495 8.553 8.321 8.381 85,050,696 -0.10(-1.15%)
Jan 09, 2009 8.568 8.605 8.439 8.479 66,179,920 -0.06(-0.71%)
Jan 08, 2009 8.400 8.576 8.360 8.539 61,976,564 +0.13(+1.54%)
Jan 07, 2009 8.389 8.558 8.318 8.410 80,853,440 -0.02(-0.19%)
Jan 06, 2009 8.616 8.634 8.300 8.426 99,790,056 -0.14(-1.60%)
Jan 05, 2009 8.885 8.885 8.394 8.563 128,412,272 -0.57(-6.24%)
Jan 02, 2009 8.996 9.164 8.845 9.133 0 +0.20(+2.18%)
Jan 01, 2009 8.748 9.054 8.708 8.938 0 +0.00(+0.00%)
Dec 31, 2008 8.748 9.054 8.708 8.938 62,005,016 +0.18(+2.02%)
Dec 30, 2008 8.798 8.819 8.616 8.761 47,960,836 +0.02(+0.27%)
Dec 29, 2008 8.793 8.814 8.590 8.737 38,556,232 -0.01(-0.15%)
Dec 26, 2008 8.690 8.779 8.669 8.750 18,472,640 +0.09(+1.04%)
Dec 24, 2008 8.669 8.790 8.640 8.661 15,719,358 +0.02(+0.18%)
Dec 23, 2008 8.848 8.909 8.613 8.645 47,831,904 -0.17(-1.89%)
Dec 22, 2008 8.811 8.943 8.603 8.811 58,221,640 +0.06(+0.69%)
Dec 19, 2008 8.882 9.069 8.740 8.750 105,214,904 -0.03(-0.33%)
Dec 18, 2008 9.025 9.061 8.684 8.779 72,915,456 -0.20(-2.20%)
Dec 17, 2008 8.777 9.125 8.713 8.977 69,321,312 +0.14(+1.64%)
Dec 16, 2008 8.634 9.043 8.503 8.832 109,541,912 +0.32(+3.72%)
Dec 15, 2008 8.684 8.745 8.352 8.516 78,602,264 -0.13(-1.52%)
Dec 12, 2008 8.368 8.771 8.368 8.648 77,937,544 +0.09(+1.02%)
Dec 11, 2008 8.576 8.822 8.484 8.561 83,602,880 -0.07(-0.82%)
Dec 10, 2008 8.930 8.985 8.611 8.632 100,779,328 -0.16(-1.83%)
Dec 09, 2008 8.967 9.030 8.719 8.793 87,370,864 -0.23(-2.57%)
Dec 08, 2008 8.964 9.201 8.858 9.025 94,063,096 +0.27(+3.13%)
Dec 05, 2008 8.402 8.791 8.168 8.750 76,009,920 +0.27(+3.23%)
Dec 04, 2008 8.629 8.835 8.336 8.476 73,396,328 -0.27(-3.13%)
Dec 03, 2008 8.526 8.811 8.226 8.750 93,673,160 +0.28(+3.30%)
Dec 02, 2008 8.223 8.539 8.133 8.471 82,605,336 +0.38(+4.76%)
Dec 01, 2008 8.474 8.479 8.041 8.086 77,509,328 -0.52(-6.06%)
Nov 28, 2008 8.566 8.700 8.474 8.608 28,927,664 +0.03(+0.34%)
Nov 26, 2008 7.862 8.671 7.830 8.579 94,517,880 +0.52(+6.41%)
Nov 25, 2008 7.975 8.173 7.812 8.062 79,417,760 +0.22(+2.86%)
Nov 24, 2008 7.646 8.102 7.635 7.838 110,916,920 +0.33(+4.43%)
Nov 21, 2008 7.224 7.551 6.915 7.506 124,486,776 +0.52(+7.43%)
Nov 20, 2008 6.997 7.598 6.926 6.987 114,707,848 -0.12(-1.63%)
Nov 19, 2008 7.601 7.603 7.103 7.103 96,774,920 -0.41(-5.47%)
Nov 18, 2008 7.646 7.843 7.271 7.514 104,133,976 -0.20(-2.53%)
Nov 17, 2008 7.875 7.975 7.553 7.709 62,097,420 -0.20(-2.53%)
Nov 14, 2008 8.033 8.379 7.812 7.909 88,241,264 -0.30(-3.66%)
Nov 13, 2008 7.654 8.236 7.461 8.210 97,076,832 +0.57(+7.53%)
Nov 12, 2008 7.804 7.828 7.564 7.635 66,459,076 -0.20(-2.56%)
Nov 11, 2008 8.033 8.060 7.756 7.835 71,464,736 -0.20(-2.53%)
Nov 10, 2008 8.157 8.213 7.944 8.038 55,850,672 +0.12(+1.46%)
Nov 07, 2008 7.867 7.951 7.714 7.922 70,783,896 +0.21(+2.73%)
Nov 06, 2008 8.149 8.228 7.611 7.712 87,434,280 -0.42(-5.16%)
Nov 05, 2008 8.495 8.545 8.057 8.131 67,674,672 -0.47(-5.43%)
Nov 04, 2008 8.350 8.716 8.307 8.597 73,833,216 +0.49(+6.05%)
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.