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

Verizon Communications (NY: VZ )

40.49 +0.36 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 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%)
Apr 01, 2010 8.480 8.489 8.489 8.489 67,624,544 +0.07(+0.84%)
Mar 31, 2010 8.470 8.475 8.383 8.418 78,983,808 -0.06(-0.67%)
Mar 30, 2010 8.443 8.548 8.418 8.475 163,147,216 +0.21(+2.56%)
Mar 29, 2010 8.299 8.303 8.239 8.263 51,185,436 +0.02(+0.26%)
Mar 26, 2010 8.239 8.263 8.187 8.242 44,687,932 +0.02(+0.20%)
Mar 25, 2010 8.323 8.326 8.215 8.225 49,834,508 -0.04(-0.49%)
Mar 24, 2010 8.386 8.399 8.250 8.266 55,302,076 -0.14(-1.68%)
Mar 23, 2010 8.331 8.407 8.304 8.407 53,154,536 +0.09(+1.08%)
Mar 22, 2010 8.217 8.337 8.217 8.318 46,988,764 +0.07(+0.79%)
Mar 19, 2010 8.263 8.288 8.209 8.253 73,296,520 +0.03(+0.36%)
Mar 18, 2010 8.187 8.244 8.182 8.223 41,006,752 +0.04(+0.50%)
Mar 17, 2010 8.128 8.209 8.128 8.182 90,028,608 +0.06(+0.74%)
Mar 16, 2010 8.128 8.141 8.079 8.122 47,433,188 +0.02(+0.23%)
Mar 15, 2010 8.060 8.103 8.033 8.103 46,416,148 +0.04(+0.44%)
Mar 12, 2010 8.122 8.122 8.041 8.068 41,636,628 -0.03(-0.37%)
Mar 11, 2010 8.071 8.101 8.033 8.098 40,498,564 +0.02(+0.30%)
Mar 10, 2010 8.139 8.152 8.038 8.073 66,907,248 -0.04(-0.53%)
Mar 09, 2010 8.035 8.151 8.025 8.117 74,810,216 +0.08(+0.95%)
Mar 08, 2010 7.951 8.065 7.924 8.041 59,079,076 +0.11(+1.37%)
Mar 05, 2010 7.949 7.965 7.900 7.932 69,065,736 -0.01(-0.14%)
Mar 04, 2010 7.905 7.984 7.897 7.943 48,295,312 +0.04(+0.48%)
Mar 03, 2010 7.957 7.962 7.878 7.905 49,220,636 -0.02(-0.27%)
Mar 02, 2010 7.883 7.946 7.843 7.927 63,943,872 +0.06(+0.76%)
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.