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

Verizon Communications (NY: VZ )

39.53 +0.04 (+0.10%)
Streaming Delayed Price Updated: 9:47 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 (%)
Apr 30, 2004 9.569 9.601 9.523 9.541 27,613,256 -0.01(-0.13%)
Apr 29, 2004 9.521 9.614 9.521 9.553 26,030,994 +0.03(+0.35%)
Apr 28, 2004 9.531 9.546 9.427 9.521 28,864,036 +0.04(+0.43%)
Apr 27, 2004 9.606 9.624 9.321 9.480 35,260,728 -0.06(-0.64%)
Apr 26, 2004 9.586 9.586 9.457 9.541 14,467,025 +0.05(+0.53%)
Apr 23, 2004 9.442 9.586 9.437 9.490 17,972,924 -0.06(-0.58%)
Apr 22, 2004 9.467 9.657 9.430 9.546 25,113,282 +0.02(+0.19%)
Apr 21, 2004 9.430 9.561 9.417 9.528 32,809,012 +0.11(+1.15%)
Apr 20, 2004 9.475 9.576 9.407 9.419 29,508,016 +0.03(+0.27%)
Apr 19, 2004 9.290 9.404 9.258 9.394 17,275,146 +0.10(+1.12%)
Apr 16, 2004 9.455 9.455 9.263 9.290 29,456,198 -0.08(-0.84%)
Apr 15, 2004 9.374 9.424 9.283 9.369 18,044,522 -0.01(-0.05%)
Apr 14, 2004 9.404 9.427 9.290 9.374 19,088,420 -0.02(-0.16%)
Apr 13, 2004 9.586 9.591 9.351 9.389 23,560,290 -0.11(-1.14%)
Apr 12, 2004 9.480 9.518 9.432 9.498 18,233,602 +0.07(+0.70%)
Apr 08, 2004 9.505 9.518 9.344 9.432 27,205,428 +0.00(+0.00%)
Apr 07, 2004 9.531 9.548 9.326 9.432 52,897,816 -0.08(-0.82%)
Apr 06, 2004 9.392 9.515 9.376 9.510 16,777,524 -0.01(-0.08%)
Apr 05, 2004 9.460 9.594 9.445 9.518 31,411,082 +0.10(+1.10%)
Apr 02, 2004 9.505 9.505 9.326 9.414 32,558,224 +0.09(+0.92%)
Apr 01, 2004 9.417 9.503 9.316 9.328 56,007,756 +0.09(+0.99%)
Mar 31, 2004 9.227 9.278 9.174 9.237 23,548,028 +0.06(+0.63%)
Mar 30, 2004 9.139 9.215 9.088 9.179 20,175,830 +0.01(+0.08%)
Mar 29, 2004 9.081 9.174 9.012 9.172 24,637,020 +0.07(+0.72%)
Mar 26, 2004 9.139 9.164 9.043 9.106 21,422,652 -0.09(-1.02%)
Mar 25, 2004 9.126 9.210 9.121 9.199 23,576,508 +0.09(+0.97%)
Mar 24, 2004 9.063 9.263 9.000 9.111 30,661,486 -0.01(-0.06%)
Mar 23, 2004 9.202 9.227 8.919 9.116 38,670,108 -0.13(-1.45%)
Mar 22, 2004 9.379 9.384 9.149 9.250 23,145,738 -0.22(-2.35%)
Mar 19, 2004 9.404 9.551 9.404 9.473 24,110,522 +0.03(+0.27%)
Mar 18, 2004 9.341 9.508 9.336 9.447 21,303,588 +0.01(+0.08%)
Mar 17, 2004 9.409 9.475 9.344 9.440 22,339,574 +0.02(+0.24%)
Mar 16, 2004 9.531 9.541 9.303 9.417 19,156,852 -0.01(-0.13%)
Mar 15, 2004 9.493 9.548 9.399 9.430 25,307,504 -0.15(-1.61%)
Mar 12, 2004 9.467 9.606 9.392 9.584 26,009,632 +0.08(+0.88%)
Mar 11, 2004 9.581 9.637 9.452 9.500 30,572,880 -0.17(-1.80%)
Mar 10, 2004 9.872 9.887 9.606 9.675 30,917,022 -0.24(-2.37%)
Mar 09, 2004 9.935 9.935 9.847 9.910 23,149,298 -0.03(-0.25%)
Mar 08, 2004 9.890 9.978 9.874 9.935 22,355,792 +0.08(+0.82%)
Mar 05, 2004 9.872 9.940 9.849 9.854 24,510,438 -0.07(-0.69%)
Mar 04, 2004 9.857 9.922 9.837 9.922 25,155,210 +0.06(+0.64%)
Mar 03, 2004 9.847 9.986 9.791 9.859 36,647,580 -0.12(-1.17%)
Mar 02, 2004 9.748 9.996 9.581 9.976 44,272,904 +0.19(+1.96%)
Mar 01, 2004 9.682 9.789 9.657 9.783 21,567,034 +0.09(+0.97%)
Feb 27, 2004 9.692 9.718 9.596 9.690 23,680,542 -0.00(-0.03%)
Feb 26, 2004 9.596 9.695 9.561 9.692 18,392,224 +0.08(+0.84%)
Feb 25, 2004 9.634 9.690 9.576 9.612 23,617,252 -0.02(-0.18%)
Feb 24, 2004 9.382 9.720 9.382 9.629 40,140,428 +0.27(+2.92%)
Feb 23, 2004 9.417 9.427 9.316 9.356 22,712,198 -0.04(-0.46%)
Feb 20, 2004 9.513 9.569 9.336 9.399 26,119,204 -0.04(-0.46%)
Feb 19, 2004 9.634 9.644 9.419 9.442 31,091,070 -0.19(-1.99%)
Feb 18, 2004 9.809 9.809 9.596 9.634 28,533,342 -0.28(-2.78%)
Feb 17, 2004 9.733 9.910 9.546 9.910 36,598,136 +0.39(+4.12%)
Feb 13, 2004 9.508 9.632 9.500 9.518 23,684,102 +0.01(+0.11%)
Feb 12, 2004 9.518 9.581 9.462 9.508 23,246,210 -0.15(-1.54%)
Feb 11, 2004 9.505 9.675 9.483 9.657 31,212,508 +0.15(+1.60%)
Feb 10, 2004 9.447 9.541 9.384 9.505 30,626,280 +0.16(+1.76%)
Feb 09, 2004 9.328 9.387 9.293 9.341 17,389,860 -0.05(-0.54%)
Feb 06, 2004 9.258 9.414 9.177 9.392 17,917,150 +0.07(+0.70%)
Feb 05, 2004 9.240 9.328 9.202 9.326 20,407,632 +0.05(+0.55%)
Feb 04, 2004 9.303 9.392 9.189 9.275 27,365,236 -0.14(-1.45%)
Feb 03, 2004 9.551 9.556 9.339 9.412 19,730,422 -0.07(-0.72%)
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.