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 (%)
Jun 28, 2002 9.968 10.31 9.880 10.31 36,303,364 +0.24(+2.35%)
Jun 27, 2002 9.839 10.10 9.426 10.08 36,127,028 +0.14(+1.37%)
Jun 26, 2002 9.477 10.15 9.377 9.942 48,823,588 +0.01(+0.13%)
Jun 25, 2002 10.26 10.33 9.924 9.929 23,755,888 -0.27(-2.65%)
Jun 24, 2002 10.08 10.24 9.891 10.20 33,855,292 -0.14(-1.37%)
Jun 21, 2002 10.17 10.53 10.17 10.34 43,415,960 +0.08(+0.78%)
Jun 20, 2002 10.22 10.44 10.09 10.26 31,930,002 +0.03(+0.33%)
Jun 19, 2002 10.79 10.88 10.21 10.23 32,364,030 -0.67(-6.11%)
Jun 18, 2002 10.65 10.91 10.61 10.89 21,593,536 +0.14(+1.27%)
Jun 17, 2002 10.58 10.88 10.58 10.76 24,112,840 +0.14(+1.36%)
Jun 14, 2002 10.28 10.67 10.15 10.61 35,656,408 -0.01(-0.10%)
Jun 13, 2002 10.75 10.78 10.51 10.62 20,308,194 -0.09(-0.86%)
Jun 12, 2002 10.46 10.75 10.46 10.72 22,763,658 +0.30(+2.91%)
Jun 11, 2002 10.74 10.85 10.38 10.41 16,679,881 -0.30(-2.76%)
Jun 10, 2002 10.69 10.94 10.51 10.71 14,829,329 +0.05(+0.48%)
Jun 07, 2002 10.40 10.74 10.35 10.66 18,252,890 +0.12(+1.17%)
Jun 06, 2002 10.83 10.85 10.45 10.53 20,189,468 -0.30(-2.73%)
Jun 05, 2002 10.85 11.05 10.75 10.83 16,877,626 -0.05(-0.47%)
Jun 04, 2002 10.67 11.02 10.67 10.88 22,543,726 +0.04(+0.40%)
Jun 03, 2002 11.05 11.18 10.79 10.84 21,620,784 -0.21(-1.91%)
May 31, 2002 11.25 11.45 10.98 11.05 23,738,760 -0.25(-2.25%)
May 30, 2002 11.12 11.35 11.07 11.30 20,530,462 +0.03(+0.23%)
May 29, 2002 11.44 11.46 11.25 11.28 17,999,480 -0.20(-1.70%)
May 28, 2002 11.34 11.49 11.28 11.47 19,294,944 +0.30(+2.64%)
May 27, 2002 11.35 11.41 11.17 11.18 40,405,408 +0.00(+0.00%)
May 24, 2002 11.35 11.41 11.17 11.18 16,976,888 -0.17(-1.54%)
May 23, 2002 11.07 11.35 10.93 11.35 20,797,106 +0.21(+1.89%)
May 22, 2002 11.04 11.20 10.94 11.14 14,101,020 +0.09(+0.79%)
May 21, 2002 10.80 11.27 10.80 11.05 22,682,302 +0.16(+1.46%)
May 20, 2002 11.05 11.05 10.86 10.89 15,508,591 -0.19(-1.72%)
May 17, 2002 11.25 11.25 11.02 11.08 22,002,262 -0.22(-1.93%)
May 16, 2002 10.97 11.34 10.96 11.30 28,959,544 +0.46(+4.24%)
May 15, 2002 10.83 10.98 10.75 10.84 18,618,796 +0.01(+0.10%)
May 14, 2002 10.66 10.85 10.61 10.83 23,361,176 +0.30(+2.83%)
May 13, 2002 10.13 10.53 10.11 10.53 24,036,546 +0.42(+4.19%)
May 10, 2002 10.40 10.41 10.02 10.11 22,932,988 -0.21(-1.99%)
May 09, 2002 10.54 10.65 10.30 10.31 17,619,170 -0.31(-2.88%)
May 08, 2002 10.22 10.67 10.22 10.62 24,706,854 +0.47(+4.61%)
May 07, 2002 10.34 10.35 10.12 10.15 18,855,078 -0.09(-0.88%)
May 06, 2002 10.37 10.54 10.22 10.24 16,092,485 -0.12(-1.19%)
May 03, 2002 10.60 10.60 10.30 10.37 15,660,793 -0.30(-2.77%)
May 02, 2002 10.71 10.80 10.55 10.66 24,529,740 -0.01(-0.10%)
May 01, 2002 10.34 10.69 10.10 10.67 28,609,596 +0.37(+3.57%)
Apr 30, 2002 10.06 10.35 9.983 10.30 39,413,176 +0.25(+2.45%)
Apr 29, 2002 10.48 10.52 9.921 10.06 31,859,546 -0.53(-4.98%)
Apr 26, 2002 10.65 10.69 10.50 10.58 36,562,612 -0.06(-0.53%)
Apr 25, 2002 10.42 10.74 10.40 10.64 30,476,498 +0.13(+1.27%)
Apr 24, 2002 10.37 10.66 10.35 10.51 27,699,112 +0.20(+1.89%)
Apr 23, 2002 10.15 10.71 10.15 10.31 50,316,408 +0.04(+0.35%)
Apr 22, 2002 10.60 10.62 10.28 10.28 47,955,144 -0.51(-4.76%)
Apr 19, 2002 10.91 10.91 10.69 10.79 24,332,774 -0.12(-1.06%)
Apr 18, 2002 10.94 11.12 10.71 10.91 17,605,158 -0.11(-0.96%)
Apr 17, 2002 11.12 11.26 11.00 11.01 22,637,926 -0.19(-1.70%)
Apr 16, 2002 10.76 11.24 10.76 11.20 24,159,164 +0.57(+5.36%)
Apr 15, 2002 10.80 10.85 10.56 10.63 24,975,446 -0.25(-2.27%)
Apr 12, 2002 10.67 10.94 10.62 10.88 29,727,946 +0.13(+1.24%)
Apr 11, 2002 10.92 11.03 10.51 10.74 57,851,356 -0.53(-4.74%)
Apr 10, 2002 10.97 11.29 10.85 11.28 36,267,548 +0.31(+2.81%)
Apr 09, 2002 11.20 11.28 10.97 10.97 41,125,540 -0.39(-3.42%)
Apr 08, 2002 11.48 11.54 11.33 11.36 16,328,377 -0.25(-2.19%)
Apr 05, 2002 11.66 11.69 11.60 11.61 12,324,427 -0.03(-0.26%)
Apr 04, 2002 11.59 11.69 11.56 11.64 21,718,100 -0.05(-0.40%)
Apr 03, 2002 11.67 11.75 11.61 11.69 19,769,844 +0.03(+0.22%)
Apr 02, 2002 11.62 11.70 11.57 11.66 16,528,458 -0.14(-1.20%)
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.