Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.42 22.62 22.42 22.60 27,426,030 +0.11(+0.48%)
May 29, 2014 22.50 22.58 22.39 22.49 22,679,312 -0.01(-0.04%)
May 28, 2014 22.39 22.58 22.38 22.50 24,706,988 +0.05(+0.24%)
May 27, 2014 22.61 22.63 22.36 22.45 26,944,966 -0.05(-0.24%)
May 23, 2014 22.38 22.50 22.50 22.50 26,633,608 +0.12(+0.53%)
May 22, 2014 22.30 22.40 22.28 22.39 19,595,398 +0.14(+0.63%)
May 21, 2014 22.12 22.33 22.09 22.25 30,741,116 +0.24(+1.07%)
May 20, 2014 22.33 22.34 22.00 22.01 30,971,270 -0.23(-1.02%)
May 19, 2014 22.23 22.40 22.20 22.24 42,062,892 +0.04(+0.16%)
May 16, 2014 22.04 22.30 21.96 22.20 64,959,960 +0.50(+2.31%)
May 15, 2014 21.65 21.83 21.64 21.70 28,689,174 -0.02(-0.10%)
May 14, 2014 21.72 21.86 21.63 21.72 30,626,292 +0.07(+0.33%)
May 13, 2014 21.86 21.87 21.55 21.65 39,763,756 -0.14(-0.64%)
May 12, 2014 21.98 22.00 21.73 21.79 29,935,014 -0.14(-0.66%)
May 09, 2014 21.88 22.02 21.83 21.93 32,089,352 -0.00(-0.02%)
May 08, 2014 21.75 22.00 21.75 21.94 38,326,932 +0.18(+0.81%)
May 07, 2014 21.50 21.91 21.47 21.76 52,094,628 +0.29(+1.33%)
May 06, 2014 21.43 21.48 21.38 21.48 29,974,758 +0.04(+0.17%)
May 05, 2014 21.33 21.46 21.28 21.44 27,850,636 +0.12(+0.57%)
May 02, 2014 21.25 21.45 21.18 21.32 40,095,256 -0.05(-0.21%)
May 01, 2014 21.14 21.37 21.08 21.36 50,237,544 +0.22(+1.05%)
Apr 30, 2014 21.13 21.20 21.08 21.14 35,855,552 -0.02(-0.09%)
Apr 29, 2014 21.11 21.22 20.95 21.16 34,364,204 +0.08(+0.36%)
Apr 28, 2014 20.91 21.12 20.88 21.08 48,242,652 +0.30(+1.44%)
Apr 25, 2014 20.85 20.92 20.74 20.78 54,000,716 -0.15(-0.73%)
Apr 24, 2014 21.45 21.49 20.84 20.94 91,699,752 -0.52(-2.42%)
Apr 23, 2014 21.40 21.57 21.15 21.46 84,299,208 -0.22(-1.02%)
Apr 22, 2014 21.71 21.88 21.60 21.68 45,717,424 -0.03(-0.12%)
Apr 21, 2014 21.61 21.72 21.60 21.71 29,328,506 +0.17(+0.80%)
Apr 17, 2014 21.21 21.54 21.54 21.54 51,371,888 +0.23(+1.06%)
Apr 16, 2014 21.28 21.34 21.13 21.31 41,359,776 +0.08(+0.38%)
Apr 15, 2014 21.38 21.40 21.16 21.23 46,064,532 -0.16(-0.74%)
Apr 14, 2014 21.38 21.41 21.19 21.39 41,703,220 +0.09(+0.42%)
Apr 11, 2014 21.42 21.46 21.27 21.30 57,080,108 -0.18(-0.84%)
Apr 10, 2014 21.59 21.92 21.45 21.48 73,488,688 -0.23(-1.06%)
Apr 09, 2014 21.79 21.80 21.50 21.71 66,781,524 -0.10(-0.48%)
Apr 08, 2014 21.57 21.82 21.50 21.81 80,395,664 +0.52(+2.44%)
Apr 07, 2014 21.11 21.38 21.10 21.29 67,484,672 +0.04(+0.17%)
Apr 04, 2014 21.35 21.39 21.22 21.26 46,956,336 -0.04(-0.17%)
Apr 03, 2014 21.21 21.31 21.07 21.29 43,405,224 +0.13(+0.63%)
Apr 02, 2014 21.09 21.32 21.07 21.16 56,256,400 +0.03(+0.15%)
Apr 01, 2014 21.03 21.14 20.88 21.13 44,154,984 +0.08(+0.38%)
Mar 31, 2014 21.09 21.16 21.02 21.05 45,986,492 +0.07(+0.32%)
Mar 28, 2014 21.07 21.21 20.86 20.98 58,084,652 -0.12(-0.57%)
Mar 27, 2014 20.79 21.11 20.78 21.10 71,464,120 +0.30(+1.45%)
Mar 26, 2014 20.97 21.09 20.80 20.80 54,669,276 -0.09(-0.45%)
Mar 25, 2014 20.80 20.95 20.69 20.89 52,545,604 +0.09(+0.45%)
Mar 24, 2014 20.71 20.84 20.52 20.80 78,133,400 +0.04(+0.21%)
Mar 21, 2014 20.93 20.98 20.66 20.76 87,899,592 -0.13(-0.64%)
Mar 20, 2014 20.53 20.91 20.47 20.89 70,750,448 +0.38(+1.83%)
Mar 19, 2014 20.63 20.79 20.44 20.51 78,354,984 -0.15(-0.73%)
Mar 18, 2014 20.49 20.69 20.44 20.66 59,329,496 +0.17(+0.84%)
Mar 17, 2014 20.45 20.58 20.40 20.49 58,910,168 +0.10(+0.50%)
Mar 14, 2014 20.28 20.47 20.28 20.39 62,998,668 +0.02(+0.11%)
Mar 13, 2014 20.51 20.60 20.34 20.37 78,053,016 -0.15(-0.71%)
Mar 12, 2014 20.61 20.62 20.41 20.51 101,615,648 -0.15(-0.73%)
Mar 11, 2014 20.68 20.70 20.51 20.66 93,514,208 -0.15(-0.70%)
Mar 10, 2014 20.70 20.82 20.57 20.81 71,202,248 -0.05(-0.25%)
Mar 07, 2014 20.98 20.99 20.73 20.86 92,867,912 -0.14(-0.65%)
Mar 06, 2014 21.00 21.03 20.91 21.00 67,842,520 +0.04(+0.17%)
Mar 05, 2014 21.16 21.18 20.95 20.96 88,026,792 -0.23(-1.09%)
Mar 04, 2014 21.03 21.41 21.00 21.19 116,615,504 +0.26(+1.25%)
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.