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 (%)
Mar 30, 2007 10.03 10.16 9.987 10.11 55,045,292 +0.09(+0.93%)
Mar 29, 2007 10.03 10.05 9.928 10.02 36,194,956 +0.09(+0.91%)
Mar 28, 2007 10.01 10.04 9.886 9.928 45,132,728 -0.12(-1.22%)
Mar 27, 2007 10.05 10.12 10.01 10.05 41,168,472 +0.01(+0.05%)
Mar 26, 2007 10.14 10.14 9.966 10.05 66,721,280 -0.12(-1.18%)
Mar 23, 2007 10.15 10.27 10.11 10.17 61,064,560 +0.03(+0.29%)
Mar 22, 2007 10.00 10.19 10.00 10.14 53,549,200 +0.09(+0.88%)
Mar 21, 2007 9.776 10.07 9.776 10.05 41,785,332 +0.19(+1.89%)
Mar 20, 2007 9.779 9.867 9.720 9.862 34,966,520 +0.06(+0.63%)
Mar 19, 2007 9.720 9.822 9.712 9.800 29,332,606 +0.11(+1.18%)
Mar 16, 2007 9.774 9.800 9.632 9.686 57,076,688 -0.01(-0.11%)
Mar 15, 2007 9.619 9.710 9.571 9.696 40,401,236 +0.02(+0.22%)
Mar 14, 2007 9.656 9.694 9.552 9.675 51,477,368 +0.04(+0.42%)
Mar 13, 2007 9.755 9.768 9.584 9.635 54,796,796 -0.12(-1.23%)
Mar 12, 2007 9.635 9.824 9.630 9.755 51,976,860 +0.03(+0.36%)
Mar 09, 2007 9.787 9.787 9.667 9.720 43,955,036 -0.01(-0.08%)
Mar 08, 2007 9.627 9.766 9.558 9.728 46,989,092 +0.21(+2.24%)
Mar 07, 2007 9.683 9.726 9.494 9.515 64,063,592 -0.21(-2.19%)
Mar 06, 2007 9.744 9.787 9.651 9.728 52,813,840 +0.09(+0.97%)
Mar 05, 2007 9.678 9.819 9.614 9.635 42,477,568 -0.09(-0.96%)
Mar 02, 2007 9.854 9.894 9.654 9.728 49,105,548 -0.17(-1.67%)
Mar 01, 2007 9.867 9.971 9.710 9.894 56,007,128 -0.08(-0.80%)
Feb 28, 2007 9.870 10.01 9.763 9.974 67,265,272 +0.21(+2.10%)
Feb 27, 2007 10.23 10.23 9.555 9.768 82,806,808 -0.47(-4.58%)
Feb 26, 2007 10.25 10.33 10.22 10.24 48,359,464 -0.01(-0.05%)
Feb 23, 2007 10.25 10.27 10.11 10.24 36,865,816 -0.01(-0.08%)
Feb 22, 2007 10.27 10.30 10.19 10.25 34,333,120 +0.04(+0.39%)
Feb 21, 2007 10.20 10.27 10.13 10.21 30,619,952 +0.01(+0.10%)
Feb 20, 2007 10.28 10.29 10.15 10.20 27,585,520 -0.07(-0.65%)
Feb 16, 2007 10.24 10.27 10.19 10.27 32,271,042 +0.03(+0.26%)
Feb 15, 2007 10.27 10.31 10.24 10.24 26,156,800 -0.06(-0.60%)
Feb 14, 2007 10.16 10.34 10.15 10.30 43,361,084 +0.16(+1.55%)
Feb 13, 2007 10.02 10.15 9.995 10.14 25,978,420 +0.13(+1.25%)
Feb 12, 2007 10.05 10.10 9.968 10.02 23,795,782 -0.03(-0.35%)
Feb 09, 2007 10.13 10.16 9.966 10.05 29,360,356 -0.07(-0.66%)
Feb 08, 2007 10.14 10.19 10.05 10.12 42,632,064 -0.04(-0.37%)
Feb 07, 2007 10.15 10.24 10.12 10.16 29,756,346 +0.00(+0.03%)
Feb 06, 2007 10.15 10.19 10.08 10.15 30,212,712 -0.00(-0.03%)
Feb 05, 2007 10.14 10.17 10.08 10.16 31,709,304 -0.02(-0.21%)
Feb 02, 2007 10.19 10.23 10.14 10.18 37,953,292 +0.05(+0.45%)
Feb 01, 2007 10.34 10.34 10.11 10.13 52,735,844 -0.14(-1.35%)
Jan 31, 2007 10.25 10.31 10.16 10.27 45,236,380 -0.02(-0.16%)
Jan 30, 2007 10.14 10.31 10.14 10.29 59,661,564 +0.15(+1.45%)
Jan 29, 2007 9.979 10.19 9.939 10.14 59,706,564 +0.05(+0.53%)
Jan 26, 2007 10.00 10.09 9.894 10.09 36,734,568 +0.09(+0.88%)
Jan 25, 2007 10.15 10.19 9.915 10.00 44,407,276 -0.15(-1.50%)
Jan 24, 2007 10.03 10.19 10.02 10.15 40,745,480 +0.15(+1.55%)
Jan 23, 2007 9.963 10.12 9.950 9.998 50,057,652 +0.06(+0.64%)
Jan 22, 2007 9.896 9.974 9.867 9.934 34,977,732 +0.00(+0.00%)
Jan 19, 2007 10.02 10.03 9.872 9.934 47,089,968 -0.09(-0.85%)
Jan 18, 2007 9.760 10.04 9.760 10.02 42,668,812 +0.18(+1.87%)
Jan 17, 2007 9.880 9.934 9.811 9.835 41,342,844 -0.07(-0.75%)
Jan 16, 2007 9.976 9.998 9.859 9.910 42,457,692 -0.05(-0.46%)
Jan 12, 2007 9.934 9.998 9.907 9.955 43,769,040 +0.06(+0.59%)
Jan 11, 2007 9.790 9.923 9.734 9.896 34,099,876 +0.10(+0.98%)
Jan 10, 2007 9.856 9.867 9.728 9.800 51,636,740 -0.06(-0.57%)
Jan 09, 2007 9.816 9.934 9.816 9.856 56,996,500 +0.04(+0.41%)
Jan 08, 2007 9.854 9.878 9.758 9.816 71,312,936 -0.15(-1.52%)
Jan 05, 2007 10.14 10.15 9.952 9.968 66,678,412 -0.17(-1.71%)
Jan 04, 2007 10.14 10.16 10.05 10.14 67,269,400 +0.06(+0.56%)
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.