Skip to main content

Verizon Communications (NY: VZ )

44.33 +0.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.68 18.91 18.45 18.67 31,505,732 -0.20(-1.04%)
Jul 28, 2011 19.17 19.25 18.80 18.87 30,894,450 -0.29(-1.52%)
Jul 27, 2011 19.15 19.28 19.12 19.16 35,804,628 -0.04(-0.19%)
Jul 26, 2011 19.14 19.31 19.13 19.20 22,510,054 +0.03(+0.17%)
Jul 25, 2011 19.29 19.33 19.12 19.17 27,947,354 -0.28(-1.42%)
Jul 22, 2011 19.31 19.47 19.31 19.44 57,301,128 -0.44(-2.21%)
Jul 21, 2011 19.85 20.01 19.77 19.88 33,343,284 +0.13(+0.64%)
Jul 20, 2011 19.63 19.81 19.53 19.75 22,641,318 +0.19(+0.97%)
Jul 19, 2011 19.48 19.57 19.36 19.56 29,784,352 +0.14(+0.71%)
Jul 18, 2011 19.41 19.44 19.19 19.43 20,606,984 -0.06(-0.30%)
Jul 15, 2011 19.49 19.57 19.39 19.48 24,116,284 -0.03(-0.16%)
Jul 14, 2011 19.55 19.77 19.48 19.52 24,105,436 -0.03(-0.16%)
Jul 13, 2011 19.66 19.72 19.51 19.55 21,646,028 -0.08(-0.40%)
Jul 12, 2011 19.61 19.74 19.60 19.63 27,072,012 -0.02(-0.08%)
Jul 11, 2011 19.64 19.67 19.58 19.64 21,728,370 -0.19(-0.96%)
Jul 08, 2011 19.67 19.85 19.64 19.83 23,501,562 +0.03(+0.16%)
Jul 07, 2011 19.95 19.95 19.67 19.80 29,115,680 -0.06(-0.32%)
Jul 06, 2011 19.79 19.87 19.65 19.86 28,278,102 +0.11(+0.56%)
Jul 05, 2011 19.71 19.78 19.61 19.75 24,024,070 +0.01(+0.05%)
Jul 01, 2011 19.36 19.78 19.36 19.74 28,609,612 +0.30(+1.53%)
Jun 30, 2011 19.26 19.46 19.22 19.45 49,916,908 +0.27(+1.39%)
Jun 29, 2011 19.19 19.22 19.11 19.18 19,762,642 +0.08(+0.41%)
Jun 28, 2011 19.05 19.10 18.93 19.10 24,818,938 +0.09(+0.47%)
Jun 27, 2011 18.85 19.07 18.78 19.01 23,993,728 +0.21(+1.11%)
Jun 24, 2011 18.85 18.89 18.74 18.80 38,133,716 -0.03(-0.14%)
Jun 23, 2011 18.65 18.86 18.54 18.83 39,066,848 +0.06(+0.31%)
Jun 22, 2011 18.75 18.84 18.73 18.77 21,931,300 -0.03(-0.14%)
Jun 21, 2011 18.72 18.86 18.65 18.80 35,754,476 +0.18(+0.95%)
Jun 20, 2011 18.62 18.64 18.57 18.62 22,800,724 +0.07(+0.39%)
Jun 17, 2011 18.52 18.76 18.51 18.55 36,910,372 +0.14(+0.77%)
Jun 16, 2011 18.34 18.48 18.31 18.41 20,155,572 +0.06(+0.34%)
Jun 15, 2011 18.52 18.60 18.25 18.34 26,723,854 -0.24(-1.29%)
Jun 14, 2011 18.70 18.75 18.54 18.58 27,276,390 -0.03(-0.14%)
Jun 13, 2011 18.40 18.71 18.40 18.61 22,149,668 +0.23(+1.25%)
Jun 10, 2011 18.53 18.58 18.37 18.38 23,959,734 -0.25(-1.35%)
Jun 09, 2011 18.81 18.81 18.54 18.63 26,722,878 -0.12(-0.64%)
Jun 08, 2011 18.55 18.88 18.49 18.75 37,220,116 +0.27(+1.47%)
Jun 07, 2011 18.43 18.64 18.37 18.48 23,632,806 +0.09(+0.48%)
Jun 06, 2011 18.58 18.60 18.37 18.39 26,868,550 -0.22(-1.18%)
Jun 03, 2011 18.73 18.82 18.60 18.61 23,103,238 -0.66(-3.44%)
May 24, 2011 19.28 19.35 19.22 19.27 17,365,702 +0.03(+0.14%)
May 23, 2011 19.20 19.29 19.14 19.25 17,429,438 -0.16(-0.81%)
May 20, 2011 19.46 19.49 19.34 19.40 20,377,310 -0.09(-0.46%)
May 19, 2011 19.43 19.54 19.34 19.49 18,513,508 +0.12(+0.62%)
May 18, 2011 19.42 19.42 19.27 19.37 18,067,546 -0.01(-0.05%)
May 17, 2011 19.27 19.42 19.22 19.38 23,890,612 +0.07(+0.38%)
May 16, 2011 19.46 19.46 19.27 19.31 21,055,376 -0.15(-0.78%)
May 13, 2011 19.59 19.59 19.30 19.46 19,988,662 -0.09(-0.45%)
May 12, 2011 19.38 19.65 19.34 19.55 19,590,390 +0.09(+0.46%)
May 11, 2011 19.63 19.68 19.33 19.46 21,921,122 -0.16(-0.83%)
May 10, 2011 19.47 19.68 19.46 19.62 19,937,116 +0.17(+0.89%)
May 09, 2011 19.47 19.50 19.37 19.45 16,186,945 -0.02(-0.11%)
May 06, 2011 19.57 19.59 19.37 19.47 21,204,344 +0.08(+0.43%)
May 05, 2011 19.62 19.71 19.27 19.39 29,288,148 -0.29(-1.46%)
May 04, 2011 19.69 19.77 19.62 19.68 21,576,986 -0.07(-0.34%)
May 03, 2011 19.71 19.84 19.57 19.74 63,576,648 +0.13(+0.64%)
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.