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, 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%)
Apr 02, 2007 9.974 10.19 9.800 10.09 39,877,500 -0.02(-0.24%)
Mar 30, 2007 10.03 10.16 9.987 10.11 55,045,292 +0.09(+0.93%)
Mar 29, 2007 10.03 10.05 9.928 10.02 36,194,956 +0.09(+0.91%)
Mar 28, 2007 10.01 10.04 9.886 9.928 45,132,728 -0.12(-1.22%)
Mar 27, 2007 10.05 10.12 10.01 10.05 41,168,472 +0.01(+0.05%)
Mar 26, 2007 10.14 10.14 9.966 10.05 66,721,280 -0.12(-1.18%)
Mar 23, 2007 10.15 10.27 10.11 10.17 61,064,560 +0.03(+0.29%)
Mar 22, 2007 10.00 10.19 10.00 10.14 53,549,200 +0.09(+0.88%)
Mar 21, 2007 9.776 10.07 9.776 10.05 41,785,332 +0.19(+1.89%)
Mar 20, 2007 9.779 9.867 9.720 9.862 34,966,520 +0.06(+0.63%)
Mar 19, 2007 9.720 9.822 9.712 9.800 29,332,606 +0.11(+1.18%)
Mar 16, 2007 9.774 9.800 9.632 9.686 57,076,688 -0.01(-0.11%)
Mar 15, 2007 9.619 9.710 9.571 9.696 40,401,236 +0.02(+0.22%)
Mar 14, 2007 9.656 9.694 9.552 9.675 51,477,368 +0.04(+0.42%)
Mar 13, 2007 9.755 9.768 9.584 9.635 54,796,796 -0.12(-1.23%)
Mar 12, 2007 9.635 9.824 9.630 9.755 51,976,860 +0.03(+0.36%)
Mar 09, 2007 9.787 9.787 9.667 9.720 43,955,036 -0.01(-0.08%)
Mar 08, 2007 9.627 9.766 9.558 9.728 46,989,092 +0.21(+2.24%)
Mar 07, 2007 9.683 9.726 9.494 9.515 64,063,592 -0.21(-2.19%)
Mar 06, 2007 9.744 9.787 9.651 9.728 52,813,840 +0.09(+0.97%)
Mar 05, 2007 9.678 9.819 9.614 9.635 42,477,568 -0.09(-0.96%)
Mar 02, 2007 9.854 9.894 9.654 9.728 49,105,548 -0.17(-1.67%)
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.