Skip to main content

Verizon Communications (NY: VZ )

42.03 +0.49 (+1.18%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.76 23.79 23.52 23.54 26,412,668 -0.24(-1.00%)
Mar 30, 2015 23.59 23.86 23.58 23.78 23,049,734 +0.27(+1.15%)
Mar 27, 2015 23.47 23.58 23.40 23.51 24,204,458 +0.07(+0.29%)
Mar 26, 2015 23.54 23.70 23.43 23.44 37,018,528 -0.15(-0.64%)
Mar 25, 2015 23.90 23.91 23.58 23.59 30,812,936 -0.33(-1.38%)
Mar 24, 2015 23.98 24.15 23.91 23.92 23,591,086 -0.11(-0.46%)
Mar 23, 2015 24.10 24.13 23.94 24.03 27,127,184 +0.04(+0.16%)
Mar 20, 2015 23.88 24.15 23.81 23.99 54,291,824 +0.13(+0.53%)
Mar 19, 2015 23.83 23.96 23.72 23.86 28,146,626 -0.12(-0.48%)
Mar 18, 2015 23.60 24.05 23.46 23.98 37,139,252 +0.29(+1.21%)
Mar 17, 2015 23.72 23.86 23.66 23.70 32,390,638 -0.15(-0.65%)
Mar 16, 2015 23.70 23.91 23.54 23.85 33,280,480 +0.21(+0.88%)
Mar 13, 2015 23.48 23.69 23.46 23.64 42,798,796 +0.05(+0.23%)
Mar 12, 2015 23.21 23.60 23.14 23.59 32,651,588 +0.51(+2.20%)
Mar 11, 2015 23.03 23.25 22.92 23.08 29,733,264 +0.08(+0.36%)
Mar 10, 2015 23.29 23.39 22.97 23.00 38,764,440 -0.35(-1.49%)
Mar 09, 2015 23.36 23.54 23.32 23.35 27,101,440 -0.03(-0.12%)
Mar 06, 2015 23.47 23.54 23.35 23.38 32,319,744 -0.30(-1.29%)
Mar 05, 2015 23.81 23.83 23.63 23.68 19,912,876 -0.07(-0.31%)
Mar 04, 2015 23.99 23.99 23.68 23.75 28,554,552 -0.23(-0.97%)
Mar 03, 2015 23.96 24.05 23.85 23.99 23,511,476 +0.04(+0.16%)
Mar 02, 2015 23.78 23.97 23.73 23.95 22,547,446 +0.01(+0.04%)
Feb 27, 2015 23.83 24.04 23.74 23.94 36,299,220 +0.04(+0.16%)
Feb 26, 2015 23.75 23.94 23.68 23.90 28,057,002 +0.08(+0.35%)
Feb 25, 2015 23.87 23.91 23.73 23.82 23,547,308 -0.01(-0.04%)
Feb 24, 2015 23.56 23.92 23.39 23.83 33,687,076 +0.22(+0.92%)
Feb 23, 2015 23.69 23.72 23.50 23.61 25,318,202 -0.10(-0.41%)
Feb 20, 2015 23.64 23.71 23.44 23.70 27,850,638 +0.03(+0.12%)
Feb 19, 2015 23.59 23.79 23.59 23.68 23,968,580 -0.01(-0.06%)
Feb 18, 2015 23.83 23.87 23.56 23.69 27,915,826 -0.12(-0.49%)
Feb 17, 2015 23.70 23.87 23.67 23.81 31,738,724 -0.06(-0.26%)
Feb 13, 2015 23.93 23.87 23.87 23.87 30,201,734 -0.10(-0.42%)
Feb 12, 2015 24.14 24.20 23.84 23.97 42,238,704 -0.14(-0.58%)
Feb 11, 2015 23.91 24.15 23.80 24.11 40,082,984 +0.15(+0.61%)
Feb 10, 2015 23.84 23.99 23.72 23.97 31,194,758 +0.20(+0.86%)
Feb 09, 2015 23.74 23.95 23.71 23.76 43,467,068 -0.12(-0.49%)
Feb 06, 2015 23.36 24.09 23.24 23.88 97,973,288 +0.71(+3.07%)
Feb 05, 2015 23.26 23.30 23.01 23.17 38,724,136 +0.03(+0.13%)
Feb 04, 2015 23.08 23.39 23.07 23.14 41,168,896 -0.01(-0.06%)
Feb 03, 2015 22.87 23.22 22.85 23.15 44,375,832 +0.41(+1.81%)
Feb 02, 2015 22.36 22.82 22.15 22.74 47,847,216 +0.61(+2.78%)
Jan 30, 2015 22.18 22.51 22.05 22.13 47,035,020 -0.19(-0.87%)
Jan 29, 2015 22.27 22.40 21.96 22.32 39,584,640 +0.03(+0.13%)
Jan 28, 2015 22.67 22.77 22.28 22.29 40,436,660 -0.15(-0.65%)
Jan 27, 2015 22.59 22.68 22.43 22.44 35,111,160 -0.30(-1.30%)
Jan 26, 2015 22.74 22.80 22.50 22.73 31,119,128 -0.09(-0.40%)
Jan 23, 2015 23.16 23.20 22.74 22.82 50,236,600 -0.31(-1.36%)
Jan 22, 2015 23.29 23.47 22.71 23.14 79,432,552 -0.22(-0.93%)
Jan 21, 2015 23.18 23.43 23.05 23.36 51,393,612 +0.03(+0.15%)
Jan 20, 2015 23.30 23.35 23.09 23.32 33,872,060 +0.09(+0.40%)
Jan 16, 2015 22.81 23.25 22.81 23.23 37,288,856 +0.43(+1.89%)
Jan 15, 2015 22.74 23.01 22.65 22.80 25,771,934 +0.06(+0.28%)
Jan 14, 2015 22.69 22.92 22.54 22.74 30,469,322 -0.10(-0.45%)
Jan 13, 2015 22.98 23.14 22.72 22.84 27,006,120 +0.05(+0.21%)
Jan 12, 2015 22.75 22.88 22.59 22.79 26,296,880 +0.15(+0.68%)
Jan 09, 2015 22.86 22.90 22.57 22.63 26,933,538 -0.20(-0.89%)
Jan 08, 2015 22.47 22.87 22.33 22.84 36,343,428 +0.48(+2.14%)
Jan 07, 2015 22.71 22.77 22.29 22.36 42,954,164 +0.12(+0.54%)
Jan 06, 2015 22.12 22.40 21.97 22.24 48,540,780 +0.22(+1.01%)
Jan 05, 2015 22.26 22.29 22.01 22.02 40,085,972 -0.18(-0.83%)
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.