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 31, 2011 12.81 12.89 12.75 12.81 42,870,312 +0.03(+0.21%)
Mar 30, 2011 12.79 12.79 12.79 12.79 77,007,448 +0.06(+0.44%)
Mar 29, 2011 12.52 12.78 12.48 12.73 69,276,728 +0.18(+1.43%)
Mar 28, 2011 12.45 12.61 12.44 12.55 57,718,536 +0.15(+1.23%)
Mar 25, 2011 12.38 12.41 12.35 12.40 32,628,704 +0.04(+0.30%)
Mar 24, 2011 12.34 12.39 12.33 12.36 32,963,786 +0.07(+0.54%)
Mar 23, 2011 12.21 12.32 12.12 12.30 41,611,236 +0.01(+0.08%)
Mar 22, 2011 12.15 12.32 12.09 12.29 50,941,340 +0.16(+1.34%)
Mar 21, 2011 12.21 12.24 12.10 12.12 81,267,552 +0.21(+1.73%)
Mar 18, 2011 11.84 11.92 11.75 11.92 62,619,684 +0.17(+1.44%)
Mar 17, 2011 11.55 11.75 11.50 11.75 93,968,176 +0.34(+3.00%)
Mar 16, 2011 11.59 11.61 11.34 11.41 64,231,296 -0.19(-1.63%)
Mar 15, 2011 11.53 11.64 11.51 11.59 82,257,152 -0.10(-0.88%)
Mar 14, 2011 11.88 11.88 11.61 11.70 70,422,128 -0.22(-1.87%)
Mar 11, 2011 12.01 12.10 11.85 11.92 50,663,972 -0.18(-1.51%)
Mar 10, 2011 12.09 12.16 12.03 12.10 43,730,276 -0.08(-0.68%)
Mar 09, 2011 12.06 12.19 12.05 12.19 31,181,680 +0.06(+0.47%)
Mar 08, 2011 12.01 12.17 11.98 12.13 43,149,400 +0.16(+1.30%)
Mar 07, 2011 12.01 12.05 11.94 11.97 30,347,736 -0.02(-0.19%)
Mar 04, 2011 12.07 12.13 11.92 12.00 40,408,704 -0.09(-0.77%)
Mar 03, 2011 12.21 12.22 12.04 12.09 43,470,728 +0.01(+0.08%)
Mar 02, 2011 12.01 12.15 11.92 12.08 48,906,996 +0.10(+0.86%)
Mar 01, 2011 12.24 12.26 11.95 11.98 53,334,652 -0.30(-2.44%)
Feb 28, 2011 11.99 12.28 11.96 12.28 54,691,792 +0.32(+2.64%)
Feb 25, 2011 11.83 11.98 11.81 11.96 34,286,552 +0.13(+1.10%)
Feb 24, 2011 11.88 11.90 11.75 11.83 50,568,408 -0.08(-0.64%)
Feb 23, 2011 11.90 12.00 11.88 11.91 45,182,768 -0.06(-0.53%)
Feb 22, 2011 12.05 12.08 11.92 11.97 43,367,256 -0.21(-1.69%)
Feb 18, 2011 12.09 12.24 12.06 12.18 49,689,188 +0.12(+0.97%)
Feb 17, 2011 11.98 12.12 11.98 12.06 40,074,356 +0.03(+0.28%)
Feb 16, 2011 12.09 12.13 11.95 12.03 53,565,144 -0.09(-0.77%)
Feb 15, 2011 11.90 12.14 11.86 12.12 60,259,388 +0.18(+1.53%)
Feb 14, 2011 12.07 12.08 11.88 11.94 53,338,840 -0.16(-1.35%)
Feb 11, 2011 12.11 12.14 12.00 12.10 48,307,244 -0.01(-0.08%)
Feb 10, 2011 12.21 12.23 11.98 12.11 65,320,948 -0.09(-0.71%)
Feb 09, 2011 12.08 12.20 12.04 12.20 44,748,676 +0.11(+0.94%)
Feb 08, 2011 12.00 12.11 11.89 12.08 35,701,760 +0.11(+0.89%)
Feb 07, 2011 12.07 12.09 11.97 11.98 41,540,164 -0.10(-0.80%)
Feb 04, 2011 12.11 12.13 11.96 12.07 36,383,864 -0.04(-0.33%)
Feb 03, 2011 11.97 12.13 11.94 12.11 54,842,080 +0.09(+0.75%)
Feb 02, 2011 12.10 12.13 11.95 12.02 35,211,020 -0.04(-0.30%)
Feb 01, 2011 12.06 12.08 11.94 12.06 49,177,484 +0.22(+1.82%)
Jan 31, 2011 11.85 11.94 11.76 11.84 43,577,612 -0.00(-0.03%)
Jan 28, 2011 12.10 12.10 11.83 11.85 62,303,072 -0.29(-2.36%)
Jan 27, 2011 12.10 12.14 12.04 12.13 59,103,088 +0.03(+0.25%)
Jan 26, 2011 12.08 12.13 11.98 12.10 73,418,184 +0.20(+1.70%)
Jan 25, 2011 11.72 12.17 11.60 11.90 130,497,928 +0.25(+2.17%)
Jan 24, 2011 11.60 11.73 11.60 11.65 47,909,676 +0.03(+0.23%)
Jan 21, 2011 11.57 11.69 11.56 11.62 72,386,784 +0.11(+0.98%)
Jan 20, 2011 11.46 11.58 11.44 11.51 52,847,332 +0.00(+0.03%)
Jan 19, 2011 11.47 11.57 11.42 11.50 73,770,400 +0.08(+0.70%)
Jan 18, 2011 11.76 11.81 11.43 11.43 126,649,736 -0.37(-3.10%)
Jan 14, 2011 11.87 11.93 11.77 11.79 66,646,292 -0.11(-0.95%)
Jan 13, 2011 11.77 11.91 11.72 11.90 71,868,344 +0.11(+0.93%)
Jan 12, 2011 11.87 11.89 11.76 11.79 74,740,416 +0.04(+0.31%)
Jan 11, 2011 11.98 11.99 11.63 11.76 130,286,472 -0.19(-1.56%)
Jan 10, 2011 12.15 12.16 11.91 11.94 115,710,160 -0.00(-0.03%)
Jan 07, 2011 11.98 11.98 11.77 11.95 88,847,448 -0.13(-1.04%)
Jan 06, 2011 12.38 12.40 11.98 12.07 107,334,560 -0.13(-1.05%)
Jan 05, 2011 12.01 12.21 11.96 12.20 104,699,032 +0.17(+1.37%)
Jan 04, 2011 11.86 12.04 11.80 12.04 69,985,792 +0.24(+2.00%)
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.