Skip to main content

Verizon Communications (NY: VZ )

41.66 +0.12 (+0.29%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.95 11.07 10.89 10.98 43,918,140 +0.03(+0.24%)
Jun 28, 2007 10.91 11.02 10.89 10.95 40,164,964 +0.04(+0.37%)
Jun 27, 2007 10.95 10.93 10.81 10.91 44,521,196 -0.04(-0.37%)
Jun 26, 2007 11.07 11.12 10.90 10.95 50,821,000 -0.11(-1.04%)
Jun 25, 2007 11.10 11.24 11.02 11.07 40,067,932 -0.03(-0.31%)
Jun 22, 2007 11.32 11.31 11.06 11.10 63,897,916 -0.22(-1.91%)
Jun 21, 2007 11.34 11.43 11.27 11.32 35,090,140 -0.03(-0.23%)
Jun 20, 2007 11.46 11.51 11.34 11.34 33,739,136 -0.14(-1.23%)
Jun 19, 2007 11.35 11.51 11.35 11.49 36,285,704 +0.14(+1.22%)
Jun 18, 2007 11.44 11.46 11.34 11.35 35,613,344 -0.12(-1.02%)
Jun 15, 2007 11.61 11.62 11.44 11.46 54,143,936 -0.06(-0.53%)
Jun 14, 2007 11.41 11.53 11.41 11.53 56,646,632 +0.09(+0.75%)
Jun 13, 2007 11.51 11.57 11.33 11.44 63,037,240 -0.05(-0.42%)
Jun 12, 2007 11.57 11.61 11.48 11.49 54,676,800 -0.11(-0.99%)
Jun 11, 2007 11.45 11.63 11.43 11.60 38,495,256 +0.12(+1.02%)
Jun 08, 2007 11.33 11.49 11.30 11.49 50,241,652 +0.13(+1.13%)
Jun 07, 2007 11.45 11.50 11.33 11.36 59,474,480 -0.09(-0.77%)
Jun 06, 2007 11.38 11.52 11.40 11.45 42,499,056 +0.04(+0.37%)
Jun 05, 2007 11.44 11.45 11.35 11.40 40,538,544 -0.05(-0.44%)
Jun 04, 2007 11.48 11.57 11.41 11.45 27,975,624 -0.02(-0.14%)
Jun 01, 2007 11.61 11.66 11.41 11.47 58,125,848 -0.14(-1.19%)
May 31, 2007 11.69 11.73 11.61 11.61 49,576,584 -0.08(-0.66%)
May 30, 2007 11.52 11.69 11.43 11.69 52,816,756 +0.17(+1.43%)
May 29, 2007 11.35 11.53 11.35 11.52 56,540,132 +0.19(+1.65%)
May 25, 2007 11.35 11.36 11.27 11.33 36,753,716 -0.01(-0.09%)
May 24, 2007 11.37 11.42 11.31 11.34 40,957,716 -0.03(-0.30%)
May 23, 2007 11.40 11.47 11.30 11.38 52,928,300 +0.02(+0.14%)
May 22, 2007 11.43 11.47 11.33 11.36 58,268,196 +0.02(+0.16%)
May 21, 2007 11.34 11.42 11.31 11.34 61,526,072 -0.01(-0.12%)
May 18, 2007 11.41 11.40 11.31 11.36 74,919,384 +0.12(+1.07%)
May 17, 2007 11.36 11.39 11.23 11.24 48,594,960 -0.16(-1.40%)
May 16, 2007 11.36 11.43 11.33 11.40 50,051,464 +0.05(+0.47%)
May 15, 2007 11.13 11.37 11.11 11.34 75,343,184 +0.25(+2.26%)
May 14, 2007 11.01 11.13 11.01 11.09 55,078,832 +0.07(+0.60%)
May 11, 2007 10.89 11.03 10.88 11.03 43,208,008 +0.15(+1.40%)
May 10, 2007 10.93 10.99 10.87 10.87 34,210,504 -0.10(-0.92%)
May 09, 2007 10.84 11.03 10.84 10.98 46,231,724 +0.14(+1.33%)
May 08, 2007 10.88 10.89 10.76 10.83 38,044,556 -0.06(-0.51%)
May 07, 2007 10.82 10.91 10.80 10.89 39,330,440 +0.05(+0.42%)
May 04, 2007 10.95 10.99 10.78 10.84 51,969,908 -0.11(-1.00%)
May 03, 2007 10.60 11.03 10.59 10.95 119,260,040 +0.39(+3.71%)
May 02, 2007 10.34 10.67 10.33 10.56 90,820,528 +0.29(+2.83%)
May 01, 2007 10.22 10.32 10.20 10.27 46,430,940 +0.09(+0.86%)
Apr 30, 2007 10.20 10.26 10.05 10.18 63,092,576 +0.08(+0.77%)
Apr 27, 2007 10.08 10.18 10.06 10.10 46,347,248 -0.02(-0.21%)
Apr 26, 2007 10.04 10.15 10.01 10.13 44,767,108 +0.09(+0.85%)
Apr 25, 2007 10.09 10.11 9.979 10.04 49,012,760 +0.01(+0.13%)
Apr 24, 2007 10.05 10.09 9.992 10.03 42,403,316 +0.01(+0.13%)
Apr 23, 2007 10.11 10.13 9.966 10.01 29,950,494 -0.10(-0.95%)
Apr 20, 2007 10.17 10.23 10.06 10.11 55,152,544 +0.11(+1.07%)
Apr 19, 2007 9.942 10.04 9.920 10.00 44,978,568 +0.02(+0.24%)
Apr 18, 2007 9.960 10.02 9.928 9.979 36,574,708 -0.01(-0.11%)
Apr 17, 2007 10.08 10.08 9.979 9.990 41,760,028 -0.11(-1.08%)
Apr 16, 2007 9.998 10.14 9.974 10.10 35,481,052 +0.13(+1.28%)
Apr 13, 2007 10.07 10.07 9.894 9.971 32,251,440 +0.01(+0.05%)
Apr 12, 2007 9.971 9.976 9.867 9.966 26,223,886 -0.00(-0.03%)
Apr 11, 2007 10.08 10.09 9.910 9.968 47,885,024 -0.11(-1.11%)
Apr 10, 2007 10.13 10.18 10.03 10.08 27,442,850 -0.05(-0.53%)
Apr 09, 2007 10.14 10.17 10.11 10.13 19,839,314 +0.00(+0.00%)
Apr 05, 2007 10.00 10.14 9.976 10.13 31,239,064 -0.01(-0.05%)
Apr 04, 2007 10.16 10.20 10.08 10.14 35,932,588 -0.03(-0.26%)
Apr 03, 2007 10.15 10.20 10.12 10.17 33,492,014 +0.08(+0.77%)
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.