Skip to main content

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 19.63 19.66 19.59 19.62 25,683,636 -0.11(-0.58%)
Apr 29, 2011 19.84 19.89 19.66 19.73 25,705,598 -0.26(-1.28%)
Apr 28, 2011 19.93 20.03 19.80 19.99 22,264,864 +0.01(+0.05%)
Apr 27, 2011 19.67 20.07 19.67 19.98 34,770,620 +0.32(+1.65%)
Apr 26, 2011 19.41 19.72 19.37 19.66 28,504,774 +0.33(+1.73%)
Apr 25, 2011 19.36 19.37 19.23 19.32 19,707,412 +0.04(+0.22%)
Apr 21, 2011 19.36 19.41 19.07 19.28 57,487,520 -0.46(-2.33%)
Apr 20, 2011 19.65 19.85 19.65 19.74 28,633,912 +0.29(+1.48%)
Apr 19, 2011 19.47 19.56 19.38 19.45 20,070,820 -0.04(-0.19%)
Apr 18, 2011 19.64 19.70 19.40 19.49 23,548,804 -0.28(-1.43%)
Apr 15, 2011 19.73 19.84 19.58 19.77 21,633,790 +0.07(+0.37%)
Apr 14, 2011 19.74 19.80 19.50 19.70 26,428,260 +0.01(+0.05%)
Apr 13, 2011 19.63 19.80 19.63 19.69 16,759,745 +0.02(+0.08%)
Apr 12, 2011 19.61 19.73 19.60 19.67 18,417,716 -0.10(-0.50%)
Apr 11, 2011 19.72 19.85 19.70 19.77 22,787,812 +0.07(+0.34%)
Apr 08, 2011 19.80 19.80 19.62 19.70 17,852,192 -0.02(-0.11%)
Apr 07, 2011 19.79 19.79 19.46 19.72 29,008,990 -0.05(-0.24%)
Apr 06, 2011 19.81 19.84 19.68 19.77 25,669,800 -0.02(-0.11%)
Apr 05, 2011 19.92 19.96 19.74 19.79 25,426,424 -0.12(-0.60%)
Apr 04, 2011 19.87 19.95 19.85 19.91 22,158,862 +0.07(+0.36%)
Apr 01, 2011 19.90 19.98 19.76 19.84 28,434,118 -0.04(-0.18%)
Mar 31, 2011 19.87 20.00 19.77 19.87 27,641,780 +0.04(+0.21%)
Mar 30, 2011 19.83 19.83 19.83 19.83 49,652,608 +0.09(+0.44%)
Mar 29, 2011 19.42 19.81 19.35 19.75 44,668,020 +0.28(+1.43%)
Mar 28, 2011 19.31 19.56 19.30 19.47 37,215,568 +0.24(+1.23%)
Mar 25, 2011 19.20 19.25 19.16 19.23 21,038,228 +0.06(+0.30%)
Mar 24, 2011 19.14 19.22 19.12 19.17 21,254,282 +0.10(+0.54%)
Mar 23, 2011 18.93 19.11 18.80 19.07 26,829,956 +0.02(+0.08%)
Mar 22, 2011 18.85 19.11 18.76 19.05 32,845,790 +0.25(+1.34%)
Mar 21, 2011 18.93 18.98 18.76 18.80 52,399,424 +0.32(+1.73%)
Mar 18, 2011 18.36 18.48 18.23 18.48 40,375,712 +0.26(+1.44%)
Mar 17, 2011 17.91 18.22 17.84 18.22 60,588,492 +0.53(+3.00%)
Mar 16, 2011 17.98 18.00 17.59 17.69 41,414,844 -0.29(-1.63%)
Mar 15, 2011 17.88 18.05 17.86 17.98 53,037,496 -0.16(-0.88%)
Mar 14, 2011 18.43 18.43 18.00 18.14 45,406,548 -0.35(-1.87%)
Mar 11, 2011 18.63 18.76 18.38 18.49 32,666,950 -0.28(-1.51%)
Mar 10, 2011 18.76 18.85 18.65 18.77 28,196,264 -0.13(-0.68%)
Mar 09, 2011 18.71 18.90 18.69 18.90 20,105,220 +0.09(+0.47%)
Mar 08, 2011 18.62 18.87 18.58 18.81 27,821,728 +0.24(+1.31%)
Mar 07, 2011 18.63 18.68 18.52 18.57 19,567,514 -0.04(-0.19%)
Mar 04, 2011 18.72 18.82 18.49 18.61 26,054,592 -0.14(-0.77%)
Mar 03, 2011 18.93 18.95 18.68 18.75 28,028,914 +0.02(+0.08%)
Mar 02, 2011 18.62 18.84 18.49 18.74 31,534,094 +0.16(+0.86%)
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.