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

Verizon Communications (NY: VZ )

39.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2010 7.843 8.053 7.781 7.843 99,460 -0.25(-3.08%)
Jun 29, 2010 8.055 8.162 7.879 8.092 172,605 +0.10(+1.26%)
Jun 25, 2010 7.991 8.173 7.986 7.991 71,695,088 -0.11(-1.42%)
Jun 24, 2010 8.106 8.237 8.081 8.106 43,072 -0.10(-1.26%)
Jun 23, 2010 8.173 8.249 8.156 8.209 18,467 +0.08(+0.93%)
Jun 22, 2010 8.148 8.223 8.120 8.134 8,217 +0.00(+0.00%)
Jun 21, 2010 8.229 8.243 8.103 8.134 44,910,024 -0.02(-0.24%)
Jun 18, 2010 8.153 8.201 8.134 8.153 65,375,780 +0.01(+0.14%)
Jun 17, 2010 8.176 8.207 8.029 8.142 46,652 -0.03(-0.31%)
Jun 16, 2010 8.167 8.176 8.111 8.167 69,493,824 +0.02(+0.24%)
Jun 15, 2010 8.148 8.153 8.036 8.148 19,049 +0.13(+1.68%)
Jun 14, 2010 8.050 8.081 8.000 8.014 53,609,004 +0.02(+0.25%)
Jun 11, 2010 7.882 7.994 7.837 7.994 60,424,976 +0.06(+0.78%)
Jun 10, 2010 7.932 7.955 7.851 7.932 166,417 +0.16(+2.02%)
Jun 09, 2010 7.750 7.847 7.728 7.776 65,955,624 +0.03(+0.36%)
Jun 08, 2010 7.591 7.762 7.574 7.748 72,234,600 +0.17(+2.22%)
Jun 07, 2010 7.633 7.661 7.580 7.580 58,890,040 -0.04(-0.48%)
Jun 04, 2010 7.616 7.683 7.588 7.616 75,268,296 -0.12(-1.56%)
Jun 03, 2010 7.745 7.778 7.689 7.736 56,834,012 +0.01(+0.18%)
Jun 02, 2010 7.722 7.725 7.582 7.722 63,572,672 +0.11(+1.40%)
Jun 01, 2010 7.641 7.762 7.616 7.616 55,777 -0.09(-1.13%)
May 28, 2010 7.703 7.745 7.610 7.703 65,393,716 -0.02(-0.22%)
May 27, 2010 7.619 7.722 7.560 7.720 62,640,248 +0.18(+2.41%)
May 26, 2010 7.700 7.700 7.501 7.538 11,907 -0.13(-1.72%)
May 25, 2010 7.582 7.686 7.501 7.669 26,277 -0.03(-0.33%)
May 24, 2010 7.773 7.787 7.666 7.694 69,099,640 -0.13(-1.68%)
May 21, 2010 7.661 7.832 7.647 7.826 124,686,896 +0.06(+0.72%)
May 20, 2010 7.793 7.876 7.767 7.770 93,880 -0.21(-2.63%)
May 19, 2010 7.924 8.011 7.918 7.980 85,346,944 +0.03(+0.32%)
May 18, 2010 8.033 8.120 7.944 7.955 29,424 -0.07(-0.84%)
May 17, 2010 7.972 8.036 7.924 8.022 74,656,504 +0.04(+0.53%)
May 14, 2010 7.980 8.075 7.935 7.980 82,441,872 -0.05(-0.63%)
May 13, 2010 8.030 8.106 7.988 8.030 47,436,676 +0.03(+0.35%)
May 12, 2010 7.991 8.055 7.963 8.002 69,323,520 +0.05(+0.67%)
May 11, 2010 7.958 8.019 7.932 7.949 15,273 -0.06(-0.73%)
May 10, 2010 7.986 8.095 7.916 8.008 92,729,648 +0.12(+1.49%)
May 07, 2010 7.832 8.034 7.781 7.890 130,328,808 +0.26(+3.45%)
May 06, 2010 7.916 8.039 7.415 7.627 21,847 -0.43(-5.28%)
May 05, 2010 8.033 8.086 8.000 8.053 58,129,356 +0.01(+0.07%)
May 04, 2010 8.156 8.162 7.986 8.047 54,898 -0.15(-1.84%)
May 03, 2010 8.162 8.240 8.151 8.198 52,071,928 +0.11(+1.35%)
Apr 30, 2010 8.173 8.203 8.086 8.089 78,304,752 -0.09(-1.10%)
Apr 29, 2010 8.179 8.207 8.151 8.179 53,139,908 +0.03(+0.34%)
Apr 28, 2010 8.075 8.187 8.039 8.151 95,049,720 +0.10(+1.29%)
Apr 27, 2010 8.086 8.103 8.005 8.047 18,767 -0.05(-0.66%)
Apr 26, 2010 8.111 8.145 8.072 8.100 58,398,648 -0.03(-0.38%)
Apr 23, 2010 8.137 8.137 8.067 8.131 87,378,696 -0.06(-0.79%)
Apr 22, 2010 8.151 8.215 8.092 8.195 88,975,512 -0.08(-0.95%)
Apr 21, 2010 8.338 8.349 8.237 8.274 457,858 -0.06(-0.67%)
Apr 20, 2010 8.338 8.349 8.268 8.330 34,340 +0.01(+0.10%)
Apr 19, 2010 8.257 8.330 8.243 8.321 63,593,936 +0.04(+0.51%)
Apr 16, 2010 8.254 8.335 8.251 8.279 88,161,416 +0.01(+0.14%)
Apr 15, 2010 8.352 8.352 8.257 8.268 96,656,400 -0.09(-1.04%)
Apr 14, 2010 8.411 8.411 8.299 8.355 148,106,400 -0.06(-0.73%)
Apr 13, 2010 8.397 8.439 8.330 8.417 67,930,328 +0.04(+0.43%)
Apr 12, 2010 8.411 8.453 8.369 8.380 65,786,400 -0.04(-0.47%)
Apr 09, 2010 8.450 8.464 8.377 8.419 70,448,056 -0.02(-0.27%)
Apr 08, 2010 8.439 8.475 8.358 8.442 105,809,248 -0.02(-0.26%)
Apr 07, 2010 8.615 8.615 8.422 8.464 97,191,648 -0.00(-0.03%)
Apr 06, 2010 8.510 8.510 8.445 8.467 77,673,600 -0.07(-0.79%)
Apr 05, 2010 8.605 8.605 8.491 8.535 65,143,668 +0.05(+0.54%)
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.