Skip to main content

Verizon Communications (NY: VZ )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 13.72 14.05 13.62 13.74 32,787,158 -0.03(-0.20%)
Jun 28, 2001 13.59 13.86 13.57 13.77 19,458,044 +0.34(+2.50%)
Jun 27, 2001 13.59 13.62 13.36 13.44 13,776,764 -0.18(-1.32%)
Jun 26, 2001 13.13 13.71 13.13 13.62 19,186,340 +0.31(+2.32%)
Jun 25, 2001 13.55 13.56 13.30 13.31 14,312,389 -0.19(-1.43%)
Jun 22, 2001 13.58 13.66 13.47 13.50 17,143,102 -0.17(-1.22%)
Jun 21, 2001 13.37 13.68 13.26 13.67 19,039,978 +0.12(+0.87%)
Jun 20, 2001 13.29 13.58 13.29 13.55 18,648,768 +0.16(+1.23%)
Jun 19, 2001 13.49 13.62 13.28 13.38 15,290,605 -0.02(-0.17%)
Jun 18, 2001 13.59 13.59 13.38 13.41 11,677,863 -0.07(-0.50%)
Jun 15, 2001 13.56 13.71 13.44 13.47 27,498,254 -0.23(-1.69%)
Jun 14, 2001 13.86 13.89 13.68 13.71 13,956,214 -0.06(-0.47%)
Jun 13, 2001 13.96 14.01 13.74 13.77 9,853,392 -0.19(-1.38%)
Jun 12, 2001 13.72 14.01 13.67 13.96 14,188,993 +0.14(+1.00%)
Jun 11, 2001 13.69 13.87 13.65 13.82 12,116,561 +0.08(+0.58%)
Jun 08, 2001 13.70 13.81 13.49 13.74 12,206,870 +0.05(+0.38%)
Jun 07, 2001 13.82 13.94 13.68 13.69 23,453,430 -0.29(-2.08%)
Jun 06, 2001 14.31 14.31 13.91 13.98 18,007,264 -0.27(-1.93%)
Jun 05, 2001 14.12 14.26 14.10 14.26 15,775,625 +0.03(+0.18%)
Jun 04, 2001 14.22 14.33 14.07 14.23 17,809,908 +0.17(+1.21%)
Jun 01, 2001 14.08 14.19 13.82 14.06 15,880,726 -0.03(-0.20%)
May 31, 2001 13.87 14.10 13.81 14.09 17,863,238 +0.22(+1.57%)
May 30, 2001 13.87 13.96 13.78 13.87 13,224,012 -0.14(-0.97%)
May 29, 2001 13.94 14.12 13.84 14.01 16,051,612 +0.14(+1.04%)
May 25, 2001 13.94 13.97 13.86 13.86 18,158,298 +0.01(+0.09%)
May 24, 2001 13.87 13.96 13.70 13.85 22,222,974 +0.06(+0.41%)
May 23, 2001 13.92 14.07 13.68 13.80 16,965,988 -0.19(-1.34%)
May 22, 2001 14.04 14.04 13.89 13.98 11,898,964 -0.06(-0.44%)
May 21, 2001 14.07 14.09 13.82 14.04 17,202,270 +0.13(+0.94%)
May 18, 2001 13.86 13.95 13.80 13.91 12,060,118 +0.11(+0.80%)
May 17, 2001 14.13 14.14 13.80 13.80 20,747,280 -0.30(-2.13%)
May 16, 2001 13.76 14.20 13.76 14.10 23,628,210 +0.23(+1.67%)
May 15, 2001 13.85 13.99 13.78 13.87 21,510,234 +0.04(+0.26%)
May 14, 2001 13.76 13.84 13.70 13.84 18,255,614 +0.15(+1.07%)
May 11, 2001 13.74 13.80 13.58 13.69 20,338,556 -0.03(-0.22%)
May 10, 2001 13.91 13.92 13.65 13.72 31,458,996 -0.11(-0.76%)
May 09, 2001 14.28 14.28 13.51 13.83 99,850,008 -0.46(-3.20%)
May 08, 2001 14.63 14.64 14.28 14.28 18,384,070 -0.21(-1.45%)
May 07, 2001 14.24 14.51 14.12 14.49 17,087,050 +0.16(+1.11%)
May 04, 2001 14.22 14.51 14.08 14.33 20,657,362 +0.00(+0.00%)
May 03, 2001 14.55 14.55 14.13 14.33 16,480,968 -0.28(-1.93%)
May 02, 2001 14.56 14.64 14.42 14.62 17,858,566 +0.05(+0.37%)
May 01, 2001 14.10 14.59 14.01 14.56 19,847,696 +0.52(+3.68%)
Apr 30, 2001 14.24 14.40 13.93 14.05 20,684,220 -0.26(-1.83%)
Apr 27, 2001 14.26 14.32 14.07 14.31 17,839,492 +0.05(+0.38%)
Apr 26, 2001 14.37 14.54 14.24 14.26 28,335,946 +0.08(+0.56%)
Apr 25, 2001 13.94 14.20 13.88 14.18 30,200,510 +0.61(+4.49%)
Apr 24, 2001 13.59 13.85 13.55 13.57 15,567,759 -0.03(-0.19%)
Apr 23, 2001 13.47 13.63 13.04 13.59 21,073,482 -0.04(-0.28%)
Apr 20, 2001 13.63 13.74 13.58 13.63 24,686,614 -0.11(-0.82%)
Apr 19, 2001 13.81 13.85 13.36 13.74 16,684,941 +0.06(+0.45%)
Apr 18, 2001 13.62 13.83 13.33 13.68 27,007,004 +0.09(+0.68%)
Apr 17, 2001 13.23 13.61 13.18 13.59 19,508,648 +0.23(+1.73%)
Apr 16, 2001 13.38 13.60 13.06 13.36 14,356,765 -0.02(-0.15%)
Apr 12, 2001 12.91 13.40 12.79 13.38 20,955,536 +0.42(+3.23%)
Apr 11, 2001 13.04 13.11 12.86 12.96 26,328,910 -0.15(-1.16%)
Apr 10, 2001 12.97 13.23 12.96 13.11 27,472,172 +0.20(+1.57%)
Apr 09, 2001 12.56 12.93 12.54 12.91 21,607,550 +0.21(+1.62%)
Apr 06, 2001 12.56 12.75 12.14 12.70 26,204,346 -0.01(-0.10%)
Apr 05, 2001 12.33 12.72 12.07 12.72 31,941,680 +0.15(+1.23%)
Apr 04, 2001 12.40 12.72 12.20 12.56 26,687,810 +0.33(+2.73%)
Apr 03, 2001 12.50 12.56 12.20 12.23 21,641,026 -0.27(-2.16%)
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.