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 (%)
May 31, 2013 20.28 20.71 20.10 20.11 47,432,336 -0.25(-1.22%)
May 30, 2013 20.52 20.76 20.36 20.36 30,042,270 -0.20(-0.99%)
May 29, 2013 20.85 20.89 20.38 20.56 44,818,256 -0.52(-2.46%)
May 28, 2013 21.47 21.56 20.92 21.08 24,207,706 -0.24(-1.11%)
May 24, 2013 21.40 21.45 21.23 21.31 15,874,779 -0.21(-0.96%)
May 23, 2013 21.18 21.59 21.17 21.52 24,844,324 +0.17(+0.82%)
May 22, 2013 21.53 21.75 21.22 21.35 33,820,560 -0.25(-1.15%)
May 21, 2013 21.85 21.89 21.55 21.60 27,054,080 -0.28(-1.27%)
May 20, 2013 22.10 22.15 21.82 21.87 19,398,602 -0.25(-1.14%)
May 17, 2013 22.18 22.21 22.01 22.13 22,415,766 +0.06(+0.28%)
May 16, 2013 22.21 22.21 22.04 22.06 18,530,660 -0.17(-0.75%)
May 15, 2013 22.04 22.26 21.90 22.23 22,197,438 +0.44(+2.00%)
May 13, 2013 21.91 21.94 21.74 21.79 12,894,235 -0.14(-0.64%)
May 10, 2013 21.89 21.96 21.79 21.94 15,052,638 +0.07(+0.34%)
May 09, 2013 21.99 21.99 21.79 21.86 17,792,464 -0.17(-0.75%)
May 08, 2013 21.91 22.04 21.84 22.03 17,777,634 +0.08(+0.36%)
May 07, 2013 21.66 21.95 21.61 21.95 23,218,468 +0.36(+1.67%)
May 06, 2013 21.80 21.84 21.54 21.59 17,641,340 -0.26(-1.20%)
May 03, 2013 21.95 21.86 21.79 21.85 23,120,304 +0.06(+0.29%)
May 02, 2013 21.77 21.91 21.62 21.79 31,051,066 +0.05(+0.25%)
May 01, 2013 22.30 22.38 21.60 21.73 57,566,092 -0.63(-2.80%)
Apr 30, 2013 22.19 22.52 22.18 22.36 38,851,764 +0.19(+0.84%)
Apr 29, 2013 22.25 22.28 22.09 22.17 24,411,158 -0.07(-0.32%)
Apr 26, 2013 22.09 22.28 22.07 22.24 34,546,036 +0.17(+0.77%)
Apr 25, 2013 21.77 22.12 21.72 22.07 46,155,120 +0.59(+2.74%)
Apr 24, 2013 21.57 21.62 21.22 21.48 34,808,508 -0.22(-0.99%)
Apr 23, 2013 21.71 21.77 21.38 21.70 24,987,232 +0.05(+0.25%)
Apr 22, 2013 21.65 21.69 21.52 21.65 27,036,016 -0.02(-0.11%)
Apr 19, 2013 21.28 21.71 21.26 21.67 35,203,648 +0.56(+2.63%)
Apr 18, 2013 21.17 21.43 21.06 21.11 43,727,952 +0.57(+2.77%)
Apr 17, 2013 20.82 20.88 20.53 20.55 36,728,388 -0.38(-1.82%)
Apr 16, 2013 21.07 21.21 20.87 20.93 35,986,432 -0.07(-0.36%)
Apr 15, 2013 21.01 21.18 20.85 21.00 34,843,300 -0.09(-0.43%)
Apr 12, 2013 20.94 21.09 20.92 21.09 22,064,266 +0.15(+0.69%)
Apr 11, 2013 20.66 21.00 20.66 20.95 32,064,216 +0.27(+1.30%)
Apr 10, 2013 20.52 20.68 20.45 20.68 18,971,526 +0.21(+1.01%)
Apr 09, 2013 20.54 20.58 20.39 20.47 20,030,542 -0.03(-0.14%)
Apr 08, 2013 20.41 20.50 20.23 20.50 27,648,024 +0.37(+1.85%)
Apr 05, 2013 19.92 20.14 19.88 20.13 98,380,056 +0.11(+0.53%)
Apr 04, 2013 19.90 20.03 19.79 20.02 91,352,512 +0.13(+0.63%)
Apr 03, 2013 20.07 20.14 19.76 19.90 35,391,536 -0.21(-1.03%)
Apr 02, 2013 20.12 20.25 20.01 20.10 29,748,618 +0.11(+0.57%)
Apr 01, 2013 19.92 20.05 19.90 19.99 17,058,434 +0.03(+0.14%)
Mar 28, 2013 19.90 19.98 19.86 19.96 33,413,224 +0.09(+0.43%)
Mar 27, 2013 20.03 20.06 19.80 19.88 31,831,014 -0.22(-1.09%)
Mar 26, 2013 20.05 20.14 19.97 20.10 28,718,234 +0.13(+0.65%)
Mar 25, 2013 19.98 20.08 19.89 19.97 31,109,292 +0.06(+0.29%)
Mar 22, 2013 19.87 19.96 19.79 19.91 23,353,914 +0.09(+0.45%)
Mar 21, 2013 19.63 19.85 19.61 19.82 30,899,720 +0.08(+0.41%)
Mar 20, 2013 19.92 19.97 19.71 19.74 36,969,612 -0.14(-0.71%)
Mar 19, 2013 19.86 19.94 19.72 19.88 33,933,460 +0.08(+0.41%)
Mar 18, 2013 19.48 19.96 19.48 19.80 36,374,100 +0.30(+1.52%)
Mar 15, 2013 19.57 19.65 19.35 19.50 41,504,928 -0.19(-0.95%)
Mar 14, 2013 19.56 19.76 19.51 19.69 26,095,502 +0.22(+1.13%)
Mar 13, 2013 19.64 19.73 19.41 19.47 32,110,612 -0.17(-0.87%)
Mar 12, 2013 19.38 19.72 19.33 19.64 31,116,590 +0.22(+1.15%)
Mar 11, 2013 19.44 19.48 19.31 19.42 23,491,202 -0.06(-0.31%)
Mar 08, 2013 19.38 19.49 19.36 19.48 24,611,340 +0.19(+1.01%)
Mar 07, 2013 19.25 19.32 19.17 19.28 26,062,406 +0.08(+0.42%)
Mar 06, 2013 19.41 19.44 19.14 19.20 30,049,204 -0.17(-0.86%)
Mar 05, 2013 19.25 19.45 19.14 19.37 40,366,696 +0.24(+1.23%)
Mar 04, 2013 18.97 19.13 18.92 19.13 24,475,904 +0.16(+0.83%)
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.