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 (%)
Mar 30, 2012 14.16 14.17 14.04 14.13 32,533,050 +0.06(+0.42%)
Mar 29, 2012 14.09 14.10 13.88 14.07 50,998,844 -0.07(-0.50%)
Mar 28, 2012 14.20 14.24 14.07 14.14 54,234,300 -0.15(-1.03%)
Mar 27, 2012 14.51 14.53 14.26 14.29 58,651,988 -0.25(-1.70%)
Mar 26, 2012 14.60 14.61 14.45 14.54 124,401,368 -0.03(-0.23%)
Mar 23, 2012 14.66 14.72 14.52 14.57 109,221,928 -0.09(-0.61%)
Mar 22, 2012 14.61 14.72 14.60 14.66 110,199,136 -0.04(-0.30%)
Mar 21, 2012 14.67 14.75 14.66 14.70 26,657,872 +0.06(+0.38%)
Mar 20, 2012 14.60 14.68 14.58 14.65 25,930,436 -0.01(-0.05%)
Mar 19, 2012 14.58 14.71 14.52 14.65 27,717,762 +0.03(+0.20%)
Mar 16, 2012 14.64 14.66 14.55 14.62 60,719,168 +0.01(+0.08%)
Mar 15, 2012 14.60 14.62 14.51 14.61 27,334,840 +0.03(+0.18%)
Mar 14, 2012 14.57 14.72 14.56 14.59 30,863,264 -0.00(-0.03%)
Mar 13, 2012 14.54 14.60 14.50 14.59 28,248,348 +0.06(+0.41%)
Mar 12, 2012 14.45 14.59 14.42 14.53 25,860,380 +0.08(+0.56%)
Mar 09, 2012 14.53 14.54 14.39 14.45 31,809,416 -0.04(-0.31%)
Mar 08, 2012 14.48 14.58 14.46 14.50 32,949,528 +0.13(+0.90%)
Mar 07, 2012 14.32 14.43 14.30 14.37 28,796,544 +0.07(+0.47%)
Mar 06, 2012 14.29 14.41 14.27 14.30 30,505,764 -0.11(-0.80%)
Mar 05, 2012 14.28 14.52 14.27 14.41 37,278,028 +0.12(+0.85%)
Mar 02, 2012 14.22 14.35 14.20 14.29 32,414,176 +0.09(+0.62%)
Mar 01, 2012 14.09 14.23 14.07 14.20 31,432,762 +0.12(+0.84%)
Feb 29, 2012 14.10 14.13 14.04 14.09 40,972,568 -0.01(-0.10%)
Feb 28, 2012 14.08 14.17 14.07 14.10 33,945,464 +0.01(+0.05%)
Feb 27, 2012 14.07 14.11 14.00 14.09 39,350,896 -0.00(-0.03%)
Feb 24, 2012 14.10 14.16 14.01 14.10 26,226,614 +0.00(+0.03%)
Feb 23, 2012 14.07 14.11 14.00 14.09 38,612,340 -0.03(-0.21%)
Feb 22, 2012 14.23 14.25 14.07 14.12 25,881,730 -0.10(-0.73%)
Feb 21, 2012 14.27 14.33 14.20 14.23 32,537,480 +0.01(+0.08%)
Feb 17, 2012 14.15 14.25 14.10 14.21 32,771,140 +0.15(+1.08%)
Feb 16, 2012 13.96 14.10 13.92 14.06 25,926,280 +0.08(+0.58%)
Feb 15, 2012 14.08 14.09 13.95 13.98 28,755,962 -0.08(-0.55%)
Feb 14, 2012 14.06 14.10 13.95 14.06 27,496,360 -0.03(-0.24%)
Feb 13, 2012 13.96 14.13 13.96 14.09 34,296,724 +0.16(+1.17%)
Feb 10, 2012 13.93 13.95 13.87 13.93 33,702,384 -0.08(-0.61%)
Feb 09, 2012 14.03 14.04 13.96 14.01 23,714,464 +0.00(+0.00%)
Feb 08, 2012 14.00 14.14 13.99 14.01 25,705,556 +0.00(+0.00%)
Feb 07, 2012 14.15 14.16 13.93 14.01 33,750,908 -0.08(-0.58%)
Feb 06, 2012 13.98 14.11 13.98 14.10 40,429,184 +0.11(+0.79%)
Feb 03, 2012 13.99 14.00 13.87 13.99 30,882,576 +0.10(+0.74%)
Feb 02, 2012 14.02 14.07 13.86 13.88 33,525,640 -0.09(-0.63%)
Feb 01, 2012 14.10 14.14 13.94 13.97 36,078,036 +0.05(+0.37%)
Jan 31, 2012 13.98 13.99 13.87 13.92 39,245,848 +0.02(+0.13%)
Jan 30, 2012 13.72 13.90 13.70 13.90 42,466,576 +0.15(+1.07%)
Jan 27, 2012 13.87 13.91 13.75 13.75 46,296,848 -0.05(-0.35%)
Jan 26, 2012 13.97 14.00 13.78 13.80 45,175,844 -0.13(-0.93%)
Jan 25, 2012 13.98 14.03 13.79 13.93 51,065,836 -0.04(-0.26%)
Jan 24, 2012 14.04 14.10 13.79 13.97 80,078,824 -0.23(-1.59%)
Jan 23, 2012 14.38 14.41 14.14 14.19 51,791,592 -0.21(-1.46%)
Jan 20, 2012 14.42 14.45 14.30 14.40 40,068,048 -0.01(-0.08%)
Jan 19, 2012 14.41 14.46 14.37 14.41 27,040,172 -0.00(-0.03%)
Jan 18, 2012 14.39 14.43 14.33 14.42 31,019,772 -0.00(-0.03%)
Jan 17, 2012 14.49 14.58 14.38 14.42 31,706,250 +0.04(+0.26%)
Jan 13, 2012 14.34 14.40 14.26 14.38 24,337,572 +0.00(+0.00%)
Jan 12, 2012 14.41 14.42 14.30 14.38 24,847,328 +0.01(+0.05%)
Jan 11, 2012 14.24 14.41 14.22 14.38 33,365,014 +0.12(+0.86%)
Jan 10, 2012 14.26 14.35 14.25 14.26 39,358,420 +0.07(+0.52%)
Jan 09, 2012 14.21 14.24 14.10 14.18 37,757,156 +0.01(+0.10%)
Jan 06, 2012 14.24 14.25 14.10 14.17 60,411,560 +0.14(+1.03%)
Jan 05, 2012 14.11 14.15 13.80 14.02 55,367,456 -0.10(-0.69%)
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.