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

Verizon Communications (NY: VZ )

40.13 +0.35 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 30, 2008 10.13 10.25 10.06 10.14 44,887,668 +0.03(+0.26%)
May 29, 2008 9.960 10.19 9.881 10.12 37,915,472 +0.16(+1.59%)
May 28, 2008 9.873 9.987 9.831 9.958 41,783,376 +0.10(+1.04%)
May 27, 2008 9.763 9.908 9.689 9.855 34,004,208 +0.08(+0.81%)
May 26, 2008 9.866 9.866 9.728 9.776 0 +0.00(+0.00%)
May 23, 2008 9.866 9.866 9.728 9.776 33,690,940 -0.10(-1.04%)
May 22, 2008 9.831 9.958 9.794 9.879 33,720,924 +0.07(+0.67%)
May 21, 2008 10.01 10.03 9.760 9.813 60,682,076 -0.16(-1.61%)
May 20, 2008 10.24 10.25 9.900 9.974 59,576,748 -0.33(-3.25%)
May 19, 2008 10.22 10.34 10.12 10.31 41,223,992 +0.09(+0.85%)
May 16, 2008 10.28 10.28 10.13 10.22 46,216,572 -0.03(-0.33%)
May 15, 2008 10.26 10.28 10.12 10.26 46,025,304 -0.01(-0.13%)
May 14, 2008 10.07 10.39 10.05 10.27 55,043,416 +0.22(+2.20%)
May 13, 2008 10.04 10.16 10.00 10.05 29,005,670 +0.01(+0.13%)
May 12, 2008 10.02 10.05 9.924 10.03 33,624,124 +0.04(+0.40%)
May 09, 2008 10.08 10.08 9.887 9.995 42,837,096 -0.09(-0.89%)
May 08, 2008 10.15 10.21 9.995 10.08 45,161,456 -0.01(-0.08%)
May 07, 2008 10.14 10.22 10.04 10.09 58,367,244 -0.16(-1.57%)
May 06, 2008 10.26 10.30 10.09 10.25 52,766,464 -0.00(-0.03%)
May 05, 2008 10.41 10.41 10.22 10.26 48,032,144 -0.18(-1.74%)
May 02, 2008 10.41 10.53 10.33 10.44 40,682,552 +0.07(+0.69%)
May 01, 2008 10.13 10.44 10.13 10.37 54,641,756 +0.22(+2.18%)
Apr 30, 2008 10.10 10.30 10.08 10.14 65,343,224 +0.07(+0.71%)
Apr 29, 2008 10.01 10.13 9.974 10.07 56,863,452 +0.07(+0.68%)
Apr 28, 2008 9.982 10.12 9.831 10.01 87,066,888 +0.24(+2.46%)
Apr 25, 2008 9.626 9.765 9.591 9.765 54,071,876 +0.18(+1.87%)
Apr 24, 2008 9.597 9.684 9.481 9.586 41,369,328 +0.03(+0.36%)
Apr 23, 2008 9.438 9.620 9.436 9.552 37,476,788 +0.13(+1.40%)
Apr 22, 2008 9.454 9.591 9.354 9.420 42,069,140 -0.06(-0.64%)
Apr 21, 2008 9.465 9.518 9.370 9.481 41,753,264 -0.02(-0.19%)
Apr 18, 2008 9.591 9.699 9.462 9.499 50,829,828 +0.05(+0.50%)
Apr 17, 2008 9.441 9.552 9.383 9.452 41,426,432 +0.00(+0.00%)
Apr 16, 2008 9.354 9.486 9.301 9.452 49,957,880 +0.20(+2.11%)
Apr 15, 2008 9.359 9.375 9.172 9.257 63,393,400 -0.06(-0.65%)
Apr 14, 2008 9.449 9.465 9.291 9.317 43,958,680 -0.07(-0.70%)
Apr 11, 2008 9.320 9.513 9.320 9.383 47,163,232 -0.06(-0.67%)
Apr 10, 2008 9.475 9.599 9.407 9.446 65,593,832 -0.05(-0.53%)
Apr 09, 2008 9.689 9.734 9.417 9.496 49,784,672 -0.19(-1.99%)
Apr 08, 2008 9.744 9.752 9.615 9.689 51,141,436 -0.17(-1.74%)
Apr 07, 2008 9.852 9.955 9.823 9.860 44,377,932 +0.02(+0.16%)
Apr 04, 2008 10.09 10.09 9.776 9.844 48,594,536 -0.19(-1.92%)
Apr 03, 2008 9.929 10.07 9.860 10.04 40,521,692 +0.03(+0.29%)
Apr 02, 2008 9.963 10.11 9.924 10.01 56,189,900 +0.04(+0.45%)
Apr 01, 2008 9.802 10.00 9.723 9.963 57,489,044 +0.40(+4.16%)
Mar 31, 2008 9.463 9.640 9.429 9.565 45,686,488 +0.16(+1.67%)
Mar 28, 2008 9.492 9.544 9.400 9.408 39,654,268 -0.03(-0.31%)
Mar 27, 2008 9.547 9.586 9.424 9.437 38,705,844 -0.05(-0.50%)
Mar 26, 2008 9.652 9.652 9.350 9.484 69,409,672 -0.20(-2.06%)
Mar 25, 2008 9.725 9.725 9.468 9.683 55,387,840 -0.02(-0.19%)
Mar 24, 2008 9.605 9.783 9.494 9.702 46,472,720 +0.22(+2.35%)
Mar 21, 2008 9.424 9.526 9.211 9.479 69,105,232 +0.00(+0.00%)
Mar 20, 2008 9.424 9.526 9.211 9.479 69,087,704 +0.26(+2.82%)
Mar 19, 2008 9.290 9.400 9.098 9.219 73,858,552 -0.04(-0.45%)
Mar 18, 2008 9.250 9.261 9.043 9.261 68,566,376 +0.18(+1.96%)
Mar 17, 2008 8.749 9.172 8.699 9.082 61,502,240 +0.21(+2.34%)
Mar 14, 2008 9.182 9.182 8.817 8.875 69,676,608 -0.22(-2.45%)
Mar 13, 2008 8.975 9.211 8.846 9.098 58,883,972 +0.02(+0.26%)
Mar 12, 2008 9.256 9.308 9.030 9.075 81,907,488 -0.17(-1.79%)
Mar 11, 2008 9.164 9.295 8.991 9.240 64,448,456 +0.22(+2.44%)
Mar 10, 2008 9.198 9.245 8.988 9.019 63,560,580 -0.19(-2.02%)
Mar 07, 2008 9.185 9.332 9.119 9.206 59,882,688 -0.05(-0.57%)
Mar 06, 2008 9.408 9.447 9.211 9.258 57,327,952 -0.18(-1.86%)
Mar 05, 2008 9.434 9.576 9.319 9.434 50,529,952 +0.07(+0.73%)
Mar 04, 2008 9.450 9.450 9.237 9.366 70,119,760 -0.16(-1.65%)
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.