Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.20 10.30 10.05 10.13 24,769,136 -0.05(-0.53%)
Jun 27, 2003 10.28 10.34 10.12 10.19 21,628,180 -0.12(-1.17%)
Jun 26, 2003 10.23 10.33 10.16 10.31 30,089,572 +0.07(+0.70%)
Jun 25, 2003 10.49 10.53 10.19 10.24 29,986,416 -0.22(-2.09%)
Jun 24, 2003 10.38 10.51 10.37 10.46 27,077,072 +0.02(+0.15%)
Jun 23, 2003 10.56 10.58 10.40 10.44 25,782,386 -0.15(-1.38%)
Jun 20, 2003 10.38 10.62 10.30 10.59 60,112,580 +0.28(+2.74%)
Jun 19, 2003 10.38 10.44 10.25 10.30 23,528,948 -0.03(-0.32%)
Jun 18, 2003 10.25 10.43 10.19 10.34 27,406,388 +0.07(+0.68%)
Jun 17, 2003 10.24 10.31 10.13 10.27 23,016,290 +0.03(+0.30%)
Jun 16, 2003 10.13 10.24 10.08 10.24 18,781,508 +0.10(+1.01%)
Jun 13, 2003 10.22 10.26 9.968 10.13 19,932,556 -0.09(-0.85%)
Jun 12, 2003 10.29 10.33 10.08 10.22 19,352,944 -0.05(-0.45%)
Jun 11, 2003 10.16 10.27 10.05 10.27 21,561,228 +0.11(+1.06%)
Jun 10, 2003 10.00 10.16 9.801 10.16 20,638,288 +0.16(+1.59%)
Jun 09, 2003 10.06 10.21 9.885 10.00 21,648,812 -0.08(-0.76%)
Jun 06, 2003 10.27 10.31 10.05 10.08 25,038,896 -0.13(-1.31%)
Jun 05, 2003 10.16 10.24 10.05 10.21 22,096,464 +0.05(+0.45%)
Jun 04, 2003 10.01 10.21 9.988 10.17 27,968,482 +0.17(+1.72%)
Jun 03, 2003 9.903 9.993 9.852 9.993 21,880,422 +0.10(+1.01%)
Jun 02, 2003 9.801 10.02 9.703 9.893 30,463,652 +0.17(+1.74%)
May 30, 2003 9.557 9.736 9.531 9.724 26,819,770 +0.21(+2.19%)
May 29, 2003 9.613 9.757 9.497 9.515 26,126,494 -0.06(-0.64%)
May 28, 2003 9.626 9.749 9.533 9.577 25,326,170 -0.05(-0.51%)
May 27, 2003 9.397 9.626 9.333 9.626 28,581,960 +0.19(+2.04%)
May 23, 2003 9.235 9.492 9.220 9.433 30,069,330 +0.15(+1.58%)
May 22, 2003 9.128 9.361 9.099 9.287 27,286,884 +0.10(+1.12%)
May 21, 2003 9.176 9.289 9.071 9.184 20,418,744 -0.01(-0.11%)
May 20, 2003 9.266 9.312 9.043 9.194 20,059,454 +0.01(+0.11%)
May 19, 2003 9.302 9.369 9.120 9.184 27,437,528 -0.10(-1.11%)
May 16, 2003 9.505 9.593 9.287 9.287 29,004,698 -0.24(-2.56%)
May 15, 2003 9.731 9.736 9.479 9.531 21,149,778 -0.08(-0.86%)
May 14, 2003 9.749 9.749 9.513 9.613 17,417,144 +0.01(+0.08%)
May 13, 2003 9.646 9.646 9.518 9.605 16,319,424 -0.03(-0.29%)
May 12, 2003 9.528 9.724 9.461 9.634 19,135,736 +0.11(+1.19%)
May 09, 2003 9.359 9.582 9.351 9.521 20,051,280 +0.19(+2.01%)
May 08, 2003 9.467 9.549 9.325 9.333 25,931,084 -0.32(-3.35%)
May 07, 2003 9.608 9.736 9.562 9.657 21,269,670 -0.05(-0.53%)
May 06, 2003 9.595 9.808 9.569 9.708 25,506,400 +0.15(+1.61%)
May 05, 2003 9.739 9.795 9.523 9.554 23,024,074 -0.25(-2.54%)
May 02, 2003 9.621 9.891 9.536 9.803 24,615,768 +0.20(+2.03%)
May 01, 2003 9.505 9.685 9.256 9.608 22,089,068 +0.01(+0.05%)
Apr 30, 2003 9.505 9.739 9.428 9.603 40,256,708 +0.12(+1.22%)
Apr 29, 2003 9.593 9.605 9.325 9.487 23,811,552 -0.04(-0.43%)
Apr 28, 2003 9.343 9.590 9.325 9.528 24,826,748 +0.26(+2.86%)
Apr 25, 2003 9.330 9.395 9.215 9.264 24,543,754 -0.06(-0.66%)
Apr 24, 2003 9.251 9.418 9.171 9.325 35,879,844 +0.07(+0.75%)
Apr 23, 2003 8.786 9.312 8.786 9.256 48,197,656 +0.52(+6.00%)
Apr 22, 2003 8.542 8.734 8.478 8.732 31,264,364 +0.21(+2.47%)
Apr 21, 2003 8.657 8.683 8.449 8.521 21,931,416 -0.12(-1.37%)
Apr 17, 2003 8.498 8.691 8.426 8.639 29,283,020 +0.08(+0.90%)
Apr 16, 2003 8.786 8.809 8.506 8.562 29,223,852 -0.31(-3.50%)
Apr 15, 2003 8.917 8.966 8.791 8.873 21,388,396 -0.05(-0.52%)
Apr 14, 2003 8.812 8.919 8.711 8.919 23,138,908 +0.19(+2.18%)
Apr 11, 2003 8.889 8.943 8.683 8.729 24,212,882 -0.07(-0.79%)
Apr 10, 2003 8.683 8.799 8.534 8.799 23,720,076 +0.12(+1.33%)
Apr 09, 2003 8.860 9.056 8.619 8.683 28,361,636 -0.17(-1.97%)
Apr 08, 2003 8.989 8.989 8.796 8.858 33,200,164 -0.23(-2.54%)
Apr 07, 2003 9.351 9.390 9.061 9.089 29,465,584 -0.13(-1.39%)
Apr 04, 2003 9.287 9.336 9.146 9.217 26,643,044 -0.05(-0.58%)
Apr 03, 2003 9.305 9.464 9.253 9.271 36,726,488 -0.36(-3.71%)
Apr 02, 2003 9.467 9.693 9.454 9.628 25,227,298 +0.37(+3.97%)
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.