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

Verizon Communications (NY: VZ )

39.70 +1.10 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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%)
Mar 03, 2008 9.534 9.602 9.424 9.523 59,135,924 -0.01(-0.08%)
Feb 29, 2008 9.668 9.744 9.502 9.531 57,486,992 -0.23(-2.31%)
Feb 28, 2008 9.442 9.922 9.418 9.757 84,484,216 +0.21(+2.17%)
Feb 27, 2008 9.620 9.694 9.526 9.550 50,694,308 -0.11(-1.14%)
Feb 26, 2008 9.557 9.710 9.450 9.660 55,702,100 +0.08(+0.79%)
Feb 25, 2008 9.447 9.618 9.374 9.584 49,839,312 +0.08(+0.88%)
Feb 22, 2008 9.316 9.513 9.277 9.500 66,463,280 +0.22(+2.38%)
Feb 21, 2008 9.416 9.447 9.143 9.279 88,566,240 +0.03(+0.34%)
Feb 20, 2008 9.114 9.345 8.739 9.248 276,669,248 -0.03(-0.28%)
Feb 19, 2008 10.02 10.02 9.235 9.274 132,211,288 -0.65(-6.58%)
Feb 18, 2008 9.959 9.972 9.846 9.927 0 +0.00(+0.00%)
Feb 15, 2008 9.959 9.972 9.846 9.927 45,671,688 -0.05(-0.50%)
Feb 14, 2008 10.16 10.18 9.959 9.977 40,607,292 -0.17(-1.66%)
Feb 13, 2008 9.906 10.21 9.872 10.15 94,664,632 +0.29(+2.93%)
Feb 12, 2008 9.733 9.914 9.647 9.857 61,362,352 +0.20(+2.09%)
Feb 11, 2008 9.552 9.668 9.400 9.655 42,428,916 +0.10(+1.02%)
Feb 08, 2008 9.665 9.718 9.408 9.557 71,319,792 -0.14(-1.43%)
Feb 07, 2008 9.589 9.704 9.471 9.697 69,211,880 +0.07(+0.68%)
Feb 06, 2008 9.712 9.788 9.597 9.631 49,542,476 -0.03(-0.35%)
Feb 05, 2008 10.04 10.06 9.657 9.665 69,566,656 -0.47(-4.61%)
Feb 04, 2008 10.16 10.23 10.03 10.13 43,894,556 -0.04(-0.36%)
Feb 01, 2008 10.30 10.36 10.11 10.17 52,688,960 -0.02(-0.21%)
Jan 31, 2008 9.906 10.28 9.843 10.19 63,541,740 +0.15(+1.54%)
Jan 30, 2008 10.13 10.22 9.649 10.04 53,825,784 -0.12(-1.21%)
Jan 29, 2008 10.10 10.29 9.920 10.16 62,686,676 +0.16(+1.57%)
Jan 28, 2008 9.788 10.02 9.361 10.00 86,377,688 +0.09(+0.93%)
Jan 25, 2008 10.16 10.17 9.883 9.909 52,746,596 -0.12(-1.23%)
Jan 24, 2008 10.01 10.29 9.822 10.03 67,724,112 +0.04(+0.42%)
Jan 23, 2008 9.657 10.01 9.290 9.990 116,127,040 +0.06(+0.63%)
Jan 22, 2008 9.762 10.10 9.657 9.927 117,594,528 -0.33(-3.22%)
Jan 21, 2008 10.79 10.86 10.04 10.26 0 +0.00(+0.00%)
Jan 18, 2008 10.79 10.86 10.04 10.26 151,491,792 -0.48(-4.45%)
Jan 17, 2008 11.12 11.20 10.68 10.74 79,521,272 -0.37(-3.33%)
Jan 16, 2008 10.99 11.33 10.99 11.11 53,687,668 +0.04(+0.36%)
Jan 15, 2008 11.15 11.28 11.05 11.07 49,275,148 -0.22(-1.91%)
Jan 14, 2008 11.22 11.34 11.16 11.28 39,518,616 +0.13(+1.15%)
Jan 11, 2008 11.32 11.47 11.02 11.15 63,940,460 -0.25(-2.19%)
Jan 10, 2008 11.08 11.51 11.00 11.40 81,699,040 +0.26(+2.31%)
Jan 09, 2008 11.02 11.16 10.63 11.15 93,965,448 +0.13(+1.14%)
Jan 08, 2008 11.38 11.63 10.65 11.02 132,915,680 -0.36(-3.14%)
Jan 07, 2008 11.23 11.43 11.22 11.38 57,261,976 +0.20(+1.76%)
Jan 04, 2008 11.28 11.45 11.16 11.18 42,285,972 -0.21(-1.87%)
Jan 03, 2008 11.36 11.54 11.34 11.39 32,083,512 +0.05(+0.46%)
Jan 02, 2008 11.52 11.58 11.24 11.34 38,653,344 -0.13(-1.10%)
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.