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 (%)
May 29, 2009 7.871 7.877 7.700 7.839 67,402,720 -0.00(-0.03%)
May 28, 2009 7.802 7.893 7.743 7.842 54,456,336 +0.09(+1.11%)
May 27, 2009 7.944 7.954 7.735 7.756 47,966,584 -0.18(-2.29%)
May 26, 2009 7.684 7.965 7.673 7.938 45,197,048 +0.22(+2.85%)
May 22, 2009 7.820 7.823 7.702 7.719 36,344,408 -0.09(-1.20%)
May 21, 2009 7.922 7.941 7.716 7.812 62,851,108 -0.18(-2.25%)
May 20, 2009 7.989 8.083 7.973 7.992 68,364,104 +0.05(+0.61%)
May 19, 2009 7.981 8.003 7.911 7.944 42,016,384 -0.01(-0.17%)
May 18, 2009 7.973 8.056 7.925 7.957 51,223,880 +0.02(+0.30%)
May 15, 2009 8.056 8.067 7.890 7.933 53,196,376 -0.10(-1.23%)
May 14, 2009 7.989 8.102 7.960 8.032 47,274,728 +0.06(+0.77%)
May 13, 2009 8.169 8.257 7.952 7.970 56,632,832 -0.14(-1.69%)
May 12, 2009 8.037 8.193 8.016 8.107 51,283,004 +0.12(+1.48%)
May 11, 2009 8.011 8.078 7.922 7.989 48,432,212 -0.01(-0.10%)
May 08, 2009 8.064 8.096 7.914 7.997 57,694,708 +0.03(+0.40%)
May 07, 2009 8.201 8.225 7.866 7.965 92,754,384 -0.28(-3.35%)
May 06, 2009 8.201 8.252 8.118 8.241 51,280,344 +0.03(+0.42%)
May 05, 2009 8.308 8.359 8.174 8.206 61,203,008 -0.11(-1.32%)
May 04, 2009 8.316 8.324 8.276 8.316 56,642,020 +0.13(+1.60%)
May 01, 2009 8.134 8.214 8.064 8.185 45,528,284 +0.06(+0.69%)
Apr 30, 2009 8.236 8.244 8.035 8.128 83,665,960 -0.02(-0.23%)
Apr 29, 2009 8.319 8.372 8.078 8.147 75,122,664 -0.15(-1.78%)
Apr 28, 2009 8.254 8.329 8.104 8.295 71,788,232 +0.11(+1.38%)
Apr 27, 2009 8.265 8.316 8.067 8.182 89,631,280 -0.12(-1.48%)
Apr 24, 2009 8.340 8.383 8.179 8.305 90,889,688 +0.00(+0.00%)
Apr 23, 2009 8.324 8.356 8.161 8.305 59,910,408 +0.02(+0.29%)
Apr 22, 2009 8.313 8.477 8.260 8.281 62,990,616 -0.01(-0.13%)
Apr 21, 2009 8.257 8.356 8.137 8.292 58,594,008 +0.01(+0.06%)
Apr 20, 2009 8.479 8.544 8.244 8.287 51,244,392 -0.23(-2.67%)
Apr 17, 2009 8.565 8.667 8.509 8.514 68,873,224 +0.03(+0.41%)
Apr 16, 2009 8.520 8.522 8.396 8.479 67,430,696 -0.01(-0.13%)
Apr 15, 2009 8.359 8.504 8.354 8.490 50,048,864 +0.10(+1.25%)
Apr 14, 2009 8.415 8.453 8.276 8.386 61,525,724 -0.12(-1.39%)
Apr 13, 2009 8.514 8.584 8.423 8.504 44,513,332 -0.10(-1.12%)
Apr 09, 2009 8.595 8.624 8.530 8.600 61,399,520 +0.11(+1.33%)
Apr 08, 2009 8.546 8.587 8.412 8.487 49,542,304 -0.01(-0.13%)
Apr 07, 2009 8.662 8.662 8.421 8.498 54,149,244 -0.35(-3.97%)
Apr 06, 2009 8.737 8.860 8.686 8.849 68,290,768 +0.06(+0.73%)
Apr 03, 2009 8.721 8.817 8.667 8.785 62,097,168 +0.09(+1.02%)
Apr 02, 2009 8.494 8.855 8.437 8.696 107,660,184 +0.33(+3.97%)
Apr 01, 2009 8.000 8.415 7.992 8.364 96,032,104 +0.27(+3.38%)
Mar 31, 2009 8.182 8.300 8.043 8.091 79,914,120 -0.01(-0.07%)
Mar 30, 2009 8.096 8.142 7.960 8.096 74,262,096 -0.09(-1.05%)
Mar 26, 2009 8.155 8.190 7.887 8.182 84,622,848 +0.10(+1.29%)
Mar 25, 2009 8.230 8.238 7.877 8.078 110,205,512 -0.10(-1.18%)
Mar 24, 2009 8.316 8.345 8.166 8.174 59,740,496 -0.15(-1.80%)
Mar 23, 2009 8.150 8.324 8.147 8.324 72,347,672 +0.39(+4.93%)
Mar 20, 2009 8.153 8.195 7.917 7.933 96,748,936 -0.07(-0.83%)
Mar 19, 2009 8.252 8.292 7.962 7.999 75,671,776 -0.24(-2.97%)
Mar 18, 2009 7.925 8.305 7.925 8.244 105,680,792 +0.25(+3.15%)
Mar 17, 2009 7.633 7.992 7.633 7.992 83,990,896 +0.34(+4.48%)
Mar 16, 2009 7.686 7.794 7.502 7.649 67,910,928 +0.04(+0.53%)
Mar 13, 2009 7.579 7.625 7.461 7.609 0 +0.07(+0.92%)
Mar 12, 2009 7.352 7.544 7.314 7.539 78,901,456 +0.19(+2.55%)
Mar 11, 2009 7.502 7.502 7.303 7.352 52,281,912 -0.05(-0.62%)
Mar 10, 2009 7.140 7.400 7.049 7.397 71,803,224 +0.38(+5.46%)
Mar 09, 2009 7.226 7.255 6.993 7.014 82,318,528 -0.29(-4.03%)
Mar 06, 2009 7.491 7.595 7.113 7.309 0 -0.17(-2.26%)
Mar 05, 2009 7.384 7.759 7.341 7.477 85,977,160 -0.06(-0.85%)
Mar 04, 2009 7.440 7.662 7.277 7.542 71,135,888 +0.16(+2.14%)
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.