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

Verizon Communications (NY: VZ )

39.35 -0.35 (-0.88%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 24, 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 (%)
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%)
Feb 02, 2004 9.290 9.543 9.164 9.480 31,378,646 +0.16(+1.74%)
Jan 30, 2004 9.404 9.409 9.253 9.318 24,567,796 -0.06(-0.62%)
Jan 29, 2004 9.328 9.392 9.151 9.376 33,419,370 +0.08(+0.90%)
Jan 28, 2004 9.417 9.493 9.250 9.293 31,425,324 -0.08(-0.86%)
Jan 27, 2004 9.548 9.548 9.354 9.374 30,517,500 -0.17(-1.83%)
Jan 26, 2004 9.480 9.574 9.445 9.548 23,092,336 +0.04(+0.45%)
Jan 23, 2004 9.478 9.518 9.447 9.505 20,171,874 +0.03(+0.29%)
Jan 22, 2004 9.354 9.500 9.301 9.478 32,623,888 +0.12(+1.27%)
Jan 21, 2004 9.399 9.399 9.253 9.359 32,906,716 -0.04(-0.46%)
Jan 20, 2004 9.354 9.475 9.354 9.402 26,080,834 +0.06(+0.65%)
Jan 16, 2004 9.354 9.414 9.280 9.341 26,776,240 +0.02(+0.19%)
Jan 15, 2004 9.341 9.369 9.255 9.323 30,137,362 +0.01(+0.05%)
Jan 14, 2004 9.290 9.346 9.245 9.318 22,483,164 +0.07(+0.77%)
Jan 13, 2004 9.328 9.344 9.098 9.248 31,135,770 -0.04(-0.41%)
Jan 12, 2004 9.063 9.318 9.025 9.285 28,921,788 +0.17(+1.91%)
Jan 09, 2004 9.341 9.341 9.098 9.111 33,574,036 -0.27(-2.91%)
Jan 08, 2004 9.303 9.384 9.258 9.384 36,145,212 +0.14(+1.53%)
Jan 07, 2004 9.215 9.245 9.101 9.242 37,055,016 -0.08(-0.84%)
Jan 06, 2004 9.164 9.339 9.139 9.321 39,539,168 +0.15(+1.65%)
Jan 05, 2004 8.974 9.177 8.949 9.169 60,184,532 +0.26(+2.89%)
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.