Skip to main content

Verizon Communications (NY: VZ )

41.70 +0.16 (+0.39%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.102 9.125 9.074 9.089 25,342,910 -0.02(-0.23%)
May 27, 2005 9.081 9.135 9.048 9.110 15,331,088 +0.03(+0.31%)
May 26, 2005 9.153 9.156 9.081 9.081 20,657,362 -0.01(-0.14%)
May 25, 2005 9.050 9.128 9.045 9.094 24,999,190 +0.05(+0.57%)
May 24, 2005 9.094 9.102 9.017 9.043 21,706,034 -0.04(-0.42%)
May 23, 2005 9.061 9.120 9.030 9.081 28,019,476 +0.04(+0.43%)
May 20, 2005 9.007 9.107 8.986 9.043 33,702,312 +0.04(+0.40%)
May 19, 2005 8.999 9.017 8.914 9.007 21,363,482 +0.07(+0.81%)
May 18, 2005 8.878 8.991 8.855 8.935 26,488,896 +0.06(+0.64%)
May 17, 2005 8.850 8.878 8.788 8.878 18,664,340 +0.02(+0.17%)
May 16, 2005 8.799 8.863 8.776 8.863 18,394,580 +0.11(+1.20%)
May 13, 2005 8.863 8.907 8.742 8.758 24,683,888 -0.05(-0.58%)
May 12, 2005 8.863 8.894 8.786 8.809 19,344,770 -0.02(-0.26%)
May 11, 2005 8.837 8.863 8.794 8.832 19,990,166 +0.01(+0.15%)
May 10, 2005 8.827 8.876 8.776 8.819 24,386,882 -0.05(-0.61%)
May 09, 2005 8.878 8.878 8.788 8.873 26,033,460 -0.01(-0.06%)
May 06, 2005 8.863 8.927 8.830 8.878 32,303,304 +0.07(+0.76%)
May 05, 2005 8.871 8.927 8.750 8.812 45,535,880 -0.10(-1.15%)
May 04, 2005 8.927 8.976 8.863 8.914 41,062,868 +0.01(+0.09%)
May 03, 2005 8.984 8.991 8.840 8.907 60,701,144 -0.08(-0.86%)
May 02, 2005 9.261 9.312 8.842 8.984 97,096,368 -0.21(-2.32%)
Apr 29, 2005 9.043 9.223 9.002 9.197 43,392,992 +0.19(+2.14%)
Apr 28, 2005 9.017 9.148 9.004 9.004 35,033,200 -0.04(-0.48%)
Apr 27, 2005 8.850 9.068 8.794 9.048 53,694,816 +0.31(+3.59%)
Apr 26, 2005 8.722 8.814 8.714 8.734 25,446,452 -0.02(-0.18%)
Apr 25, 2005 8.832 8.837 8.704 8.750 24,488,868 +0.00(+0.00%)
Apr 22, 2005 8.812 8.827 8.668 8.750 23,341,712 -0.05(-0.58%)
Apr 21, 2005 8.758 8.812 8.693 8.801 22,266,570 +0.12(+1.42%)
Apr 20, 2005 8.745 8.842 8.660 8.678 22,649,604 -0.10(-1.11%)
Apr 19, 2005 8.734 8.835 8.734 8.776 26,674,574 +0.04(+0.47%)
Apr 18, 2005 8.817 8.868 8.711 8.734 27,465,166 -0.04(-0.44%)
Apr 15, 2005 8.894 8.966 8.750 8.773 34,921,092 -0.19(-2.12%)
Apr 14, 2005 8.950 9.050 8.922 8.963 25,439,836 -0.00(-0.03%)
Apr 13, 2005 9.056 9.097 8.937 8.966 19,758,944 -0.07(-0.82%)
Apr 12, 2005 8.930 9.063 8.907 9.040 19,591,950 +0.07(+0.83%)
Apr 11, 2005 9.066 9.081 8.955 8.966 18,521,090 -0.04(-0.48%)
Apr 08, 2005 9.122 9.158 8.989 9.009 22,994,880 -0.09(-0.96%)
Apr 07, 2005 9.122 9.156 9.094 9.097 21,618,838 -0.03(-0.28%)
Apr 06, 2005 9.217 9.220 9.084 9.122 24,774,976 -0.07(-0.73%)
Apr 05, 2005 9.166 9.246 9.133 9.189 23,571,766 +0.03(+0.34%)
Apr 04, 2005 9.063 9.194 9.002 9.158 41,867,864 +0.12(+1.31%)
Apr 01, 2005 9.146 9.197 9.007 9.040 25,193,432 -0.08(-0.87%)
Mar 31, 2005 9.115 9.176 9.007 9.120 25,063,808 +0.02(+0.20%)
Mar 30, 2005 8.979 9.107 8.958 9.102 22,402,812 +0.15(+1.64%)
Mar 29, 2005 8.855 9.107 8.837 8.955 48,892,876 +0.04(+0.40%)
Mar 28, 2005 8.932 9.030 8.904 8.919 29,713,544 -0.01(-0.12%)
Mar 24, 2005 8.966 9.048 8.930 8.930 19,118,608 -0.04(-0.43%)
Mar 23, 2005 8.896 9.068 8.878 8.968 29,543,048 +0.12(+1.31%)
Mar 22, 2005 8.991 9.022 8.832 8.853 27,255,354 -0.13(-1.40%)
Mar 21, 2005 9.007 9.032 8.922 8.979 25,409,862 -0.05(-0.57%)
Mar 18, 2005 9.045 9.048 8.955 9.030 47,949,304 -0.02(-0.17%)
Mar 17, 2005 9.081 9.104 9.002 9.045 22,229,202 -0.03(-0.37%)
Mar 16, 2005 9.120 9.187 9.048 9.079 24,262,318 -0.09(-0.95%)
Mar 15, 2005 9.274 9.310 9.146 9.166 22,723,176 -0.10(-1.11%)
Mar 14, 2005 9.312 9.325 9.210 9.269 20,022,086 +0.00(+0.03%)
Mar 11, 2005 9.320 9.348 9.233 9.266 23,730,974 -0.03(-0.28%)
Mar 10, 2005 9.284 9.325 9.271 9.292 21,668,274 +0.01(+0.08%)
Mar 09, 2005 9.256 9.361 9.251 9.284 22,749,644 +0.01(+0.11%)
Mar 08, 2005 9.364 9.397 9.274 9.274 24,031,096 -0.11(-1.12%)
Mar 07, 2005 9.428 9.467 9.354 9.379 27,347,608 +0.02(+0.25%)
Mar 04, 2005 9.413 9.446 9.330 9.356 26,604,896 +0.01(+0.14%)
Mar 03, 2005 9.359 9.390 9.277 9.343 26,821,326 -0.03(-0.27%)
Mar 02, 2005 9.312 9.390 9.279 9.369 25,112,076 +0.06(+0.61%)
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.