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

Verizon Communications (NY: VZ )

39.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2007 9.712 9.846 9.607 9.815 68,354,544 +0.20(+2.10%)
Feb 27, 2007 10.06 10.06 9.403 9.613 84,147,760 -0.46(-4.58%)
Feb 26, 2007 10.09 10.17 10.06 10.07 49,142,584 -0.01(-0.05%)
Feb 23, 2007 10.09 10.11 9.946 10.08 37,462,812 -0.01(-0.08%)
Feb 22, 2007 10.10 10.13 10.03 10.09 34,889,104 +0.04(+0.39%)
Feb 21, 2007 10.04 10.11 9.972 10.05 31,115,804 +0.01(+0.10%)
Feb 20, 2007 10.12 10.13 9.985 10.04 28,032,232 -0.07(-0.65%)
Feb 16, 2007 10.08 10.11 10.03 10.10 32,793,630 +0.03(+0.26%)
Feb 15, 2007 10.11 10.15 10.07 10.08 26,580,376 -0.06(-0.60%)
Feb 14, 2007 9.998 10.17 9.985 10.14 44,063,264 +0.15(+1.55%)
Feb 13, 2007 9.859 9.990 9.836 9.983 26,399,108 +0.12(+1.25%)
Feb 12, 2007 9.893 9.941 9.809 9.859 24,181,124 -0.03(-0.34%)
Feb 09, 2007 9.969 9.998 9.807 9.893 29,835,808 -0.07(-0.66%)
Feb 08, 2007 9.983 10.03 9.888 9.959 43,322,436 -0.04(-0.37%)
Feb 07, 2007 9.993 10.07 9.959 9.996 30,238,212 +0.00(+0.03%)
Feb 06, 2007 9.985 10.02 9.922 9.993 30,701,968 -0.00(-0.03%)
Feb 05, 2007 9.977 10.01 9.922 9.996 32,222,796 -0.02(-0.21%)
Feb 02, 2007 10.02 10.07 9.975 10.02 38,567,896 +0.04(+0.45%)
Feb 01, 2007 10.17 10.17 9.946 9.972 53,589,832 -0.14(-1.35%)
Jan 31, 2007 10.09 10.15 10.00 10.11 45,968,928 -0.02(-0.16%)
Jan 30, 2007 9.983 10.15 9.983 10.12 60,627,708 +0.14(+1.45%)
Jan 29, 2007 9.820 10.02 9.780 9.980 60,673,436 +0.05(+0.53%)
Jan 26, 2007 9.841 9.927 9.736 9.927 37,329,436 +0.09(+0.88%)
Jan 25, 2007 9.990 10.03 9.757 9.841 45,126,392 -0.15(-1.50%)
Jan 24, 2007 9.875 10.03 9.862 9.990 41,405,300 +0.15(+1.55%)
Jan 23, 2007 9.804 9.959 9.791 9.838 50,868,272 +0.06(+0.64%)
Jan 22, 2007 9.739 9.815 9.710 9.775 35,544,152 +0.00(+0.00%)
Jan 19, 2007 9.859 9.875 9.715 9.775 47,852,528 -0.08(-0.85%)
Jan 18, 2007 9.605 9.883 9.605 9.859 43,359,780 +0.18(+1.87%)
Jan 17, 2007 9.723 9.775 9.655 9.678 42,012,336 -0.07(-0.75%)
Jan 16, 2007 9.817 9.838 9.702 9.752 43,145,240 -0.04(-0.46%)
Jan 12, 2007 9.775 9.838 9.749 9.796 44,477,824 +0.06(+0.59%)
Jan 11, 2007 9.634 9.765 9.578 9.739 34,652,080 +0.09(+0.98%)
Jan 10, 2007 9.699 9.710 9.573 9.644 52,472,932 -0.06(-0.57%)
Jan 09, 2007 9.660 9.775 9.660 9.699 57,919,484 +0.04(+0.41%)
Jan 08, 2007 9.697 9.720 9.602 9.660 72,467,752 -0.15(-1.52%)
Jan 05, 2007 9.980 9.988 9.794 9.809 67,758,184 -0.17(-1.71%)
Jan 04, 2007 9.977 9.996 9.888 9.980 68,358,736 +0.06(+0.56%)
Jan 03, 2007 9.875 10.10 9.870 9.925 76,292,880 +0.15(+1.56%)
Dec 29, 2006 9.807 9.878 9.749 9.773 36,685,820 -0.02(-0.21%)
Dec 28, 2006 9.715 9.802 9.715 9.794 33,675,792 +0.05(+0.48%)
Dec 27, 2006 9.668 9.762 9.634 9.746 28,065,766 +0.10(+1.06%)
Dec 26, 2006 9.581 9.683 9.573 9.644 18,719,402 +0.05(+0.55%)
Dec 22, 2006 9.626 9.649 9.571 9.592 32,351,976 -0.03(-0.35%)
Dec 21, 2006 9.613 9.670 9.592 9.626 33,574,432 +0.06(+0.63%)
Dec 20, 2006 9.626 9.683 9.542 9.565 41,464,748 -0.06(-0.57%)
Dec 19, 2006 9.592 9.652 9.565 9.620 41,683,860 +0.03(+0.33%)
Dec 18, 2006 9.605 9.631 9.555 9.589 35,849,384 +0.02(+0.16%)
Dec 15, 2006 9.447 9.581 9.447 9.573 84,024,296 +0.10(+1.08%)
Dec 14, 2006 9.416 9.521 9.395 9.471 37,736,032 +0.06(+0.61%)
Dec 13, 2006 9.387 9.447 9.387 9.413 27,639,736 +0.03(+0.31%)
Dec 12, 2006 9.345 9.408 9.290 9.384 45,995,600 +0.02(+0.20%)
Dec 11, 2006 9.316 9.410 9.306 9.366 40,858,856 +0.10(+1.08%)
Dec 08, 2006 9.180 9.277 9.130 9.266 32,323,016 +0.11(+1.17%)
Dec 07, 2006 9.161 9.240 9.151 9.159 42,118,652 -0.01(-0.14%)
Dec 06, 2006 9.075 9.206 9.048 9.172 56,441,716 +0.10(+1.07%)
Dec 05, 2006 9.180 9.182 9.035 9.075 52,700,808 -0.07(-0.77%)
Dec 04, 2006 9.135 9.169 9.101 9.145 44,743,044 +0.06(+0.61%)
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.