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

Verizon Communications (NY: VZ )

39.49 -0.21 (-0.53%)
Official Closing 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 (%)
Apr 30, 2008 10.10 10.30 10.08 10.14 65,343,224 +0.07(+0.71%)
Apr 29, 2008 10.01 10.13 9.974 10.07 56,863,452 +0.07(+0.68%)
Apr 28, 2008 9.982 10.12 9.831 10.01 87,066,888 +0.24(+2.46%)
Apr 25, 2008 9.626 9.765 9.591 9.765 54,071,876 +0.18(+1.87%)
Apr 24, 2008 9.597 9.684 9.481 9.586 41,369,328 +0.03(+0.36%)
Apr 23, 2008 9.438 9.620 9.436 9.552 37,476,788 +0.13(+1.40%)
Apr 22, 2008 9.454 9.591 9.354 9.420 42,069,140 -0.06(-0.64%)
Apr 21, 2008 9.465 9.518 9.370 9.481 41,753,264 -0.02(-0.19%)
Apr 18, 2008 9.591 9.699 9.462 9.499 50,829,828 +0.05(+0.50%)
Apr 17, 2008 9.441 9.552 9.383 9.452 41,426,432 +0.00(+0.00%)
Apr 16, 2008 9.354 9.486 9.301 9.452 49,957,880 +0.20(+2.11%)
Apr 15, 2008 9.359 9.375 9.172 9.257 63,393,400 -0.06(-0.65%)
Apr 14, 2008 9.449 9.465 9.291 9.317 43,958,680 -0.07(-0.70%)
Apr 11, 2008 9.320 9.513 9.320 9.383 47,163,232 -0.06(-0.67%)
Apr 10, 2008 9.475 9.599 9.407 9.446 65,593,832 -0.05(-0.53%)
Apr 09, 2008 9.689 9.734 9.417 9.496 49,784,672 -0.19(-1.99%)
Apr 08, 2008 9.744 9.752 9.615 9.689 51,141,436 -0.17(-1.74%)
Apr 07, 2008 9.852 9.955 9.823 9.860 44,377,932 +0.02(+0.16%)
Apr 04, 2008 10.09 10.09 9.776 9.844 48,594,536 -0.19(-1.92%)
Apr 03, 2008 9.929 10.07 9.860 10.04 40,521,692 +0.03(+0.29%)
Apr 02, 2008 9.963 10.11 9.924 10.01 56,189,900 +0.04(+0.45%)
Apr 01, 2008 9.802 10.00 9.723 9.963 57,489,044 +0.40(+4.16%)
Mar 31, 2008 9.463 9.640 9.429 9.565 45,686,488 +0.16(+1.67%)
Mar 28, 2008 9.492 9.544 9.400 9.408 39,654,268 -0.03(-0.31%)
Mar 27, 2008 9.547 9.586 9.424 9.437 38,705,844 -0.05(-0.50%)
Mar 26, 2008 9.652 9.652 9.350 9.484 69,409,672 -0.20(-2.06%)
Mar 25, 2008 9.725 9.725 9.468 9.683 55,387,840 -0.02(-0.19%)
Mar 24, 2008 9.605 9.783 9.494 9.702 46,472,720 +0.22(+2.35%)
Mar 21, 2008 9.424 9.526 9.211 9.479 69,105,232 +0.00(+0.00%)
Mar 20, 2008 9.424 9.526 9.211 9.479 69,087,704 +0.26(+2.82%)
Mar 19, 2008 9.290 9.400 9.098 9.219 73,858,552 -0.04(-0.45%)
Mar 18, 2008 9.250 9.261 9.043 9.261 68,566,376 +0.18(+1.96%)
Mar 17, 2008 8.749 9.172 8.699 9.082 61,502,240 +0.21(+2.34%)
Mar 14, 2008 9.182 9.182 8.817 8.875 69,676,608 -0.22(-2.45%)
Mar 13, 2008 8.975 9.211 8.846 9.098 58,883,972 +0.02(+0.26%)
Mar 12, 2008 9.256 9.308 9.030 9.075 81,907,488 -0.17(-1.79%)
Mar 11, 2008 9.164 9.295 8.991 9.240 64,448,456 +0.22(+2.44%)
Mar 10, 2008 9.198 9.245 8.988 9.019 63,560,580 -0.19(-2.02%)
Mar 07, 2008 9.185 9.332 9.119 9.206 59,882,688 -0.05(-0.57%)
Mar 06, 2008 9.408 9.447 9.211 9.258 57,327,952 -0.18(-1.86%)
Mar 05, 2008 9.434 9.576 9.319 9.434 50,529,952 +0.07(+0.73%)
Mar 04, 2008 9.450 9.450 9.237 9.366 70,119,760 -0.16(-1.65%)
Mar 03, 2008 9.534 9.602 9.424 9.523 59,135,924 -0.01(-0.08%)
Feb 29, 2008 9.668 9.744 9.502 9.531 57,486,992 -0.23(-2.31%)
Feb 28, 2008 9.442 9.922 9.418 9.757 84,484,216 +0.21(+2.17%)
Feb 27, 2008 9.620 9.694 9.526 9.550 50,694,308 -0.11(-1.14%)
Feb 26, 2008 9.557 9.710 9.450 9.660 55,702,100 +0.08(+0.79%)
Feb 25, 2008 9.447 9.618 9.374 9.584 49,839,312 +0.08(+0.88%)
Feb 22, 2008 9.316 9.513 9.277 9.500 66,463,280 +0.22(+2.38%)
Feb 21, 2008 9.416 9.447 9.143 9.279 88,566,240 +0.03(+0.34%)
Feb 20, 2008 9.114 9.345 8.739 9.248 276,669,248 -0.03(-0.28%)
Feb 19, 2008 10.02 10.02 9.235 9.274 132,211,288 -0.65(-6.58%)
Feb 18, 2008 9.959 9.972 9.846 9.927 0 +0.00(+0.00%)
Feb 15, 2008 9.959 9.972 9.846 9.927 45,671,688 -0.05(-0.50%)
Feb 14, 2008 10.16 10.18 9.959 9.977 40,607,292 -0.17(-1.66%)
Feb 13, 2008 9.906 10.21 9.872 10.15 94,664,632 +0.29(+2.93%)
Feb 12, 2008 9.733 9.914 9.647 9.857 61,362,352 +0.20(+2.09%)
Feb 11, 2008 9.552 9.668 9.400 9.655 42,428,916 +0.10(+1.02%)
Feb 08, 2008 9.665 9.718 9.408 9.557 71,319,792 -0.14(-1.43%)
Feb 07, 2008 9.589 9.704 9.471 9.697 69,211,880 +0.07(+0.68%)
Feb 06, 2008 9.712 9.788 9.597 9.631 49,542,476 -0.03(-0.35%)
Feb 05, 2008 10.04 10.06 9.657 9.665 69,566,656 -0.47(-4.61%)
Feb 04, 2008 10.16 10.23 10.03 10.13 43,894,556 -0.04(-0.36%)
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.