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 (%)
Feb 28, 2017 29.02 29.06 28.70 28.82 30,465,680 -0.18(-0.62%)
Feb 27, 2017 29.32 29.36 28.92 29.00 24,153,550 -0.38(-1.30%)
Feb 24, 2017 29.20 29.59 29.20 29.39 24,721,234 +0.17(+0.58%)
Feb 23, 2017 29.03 29.33 28.85 29.22 27,906,940 +0.37(+1.29%)
Feb 22, 2017 28.75 28.87 28.74 28.85 23,506,028 +0.14(+0.49%)
Feb 21, 2017 28.76 28.86 28.59 28.71 33,063,038 +0.14(+0.49%)
Feb 17, 2017 28.57 28.57 28.57 0 +0.42(+1.51%)
Feb 16, 2017 27.90 28.18 27.81 28.15 32,207,864 +0.22(+0.79%)
Feb 15, 2017 27.88 27.94 27.76 27.92 33,221,738 -0.11(-0.39%)
Feb 14, 2017 28.06 28.15 27.87 28.03 35,892,540 -0.16(-0.58%)
Feb 13, 2017 28.03 28.24 27.92 28.20 31,513,256 -0.25(-0.88%)
Feb 10, 2017 28.42 28.53 28.28 28.45 21,207,800 +0.10(+0.35%)
Feb 09, 2017 28.09 28.44 28.12 28.35 23,373,838 +0.26(+0.91%)
Feb 08, 2017 28.21 27.94 28.09 24,037,914 +0.19(+0.69%)
Feb 07, 2017 27.95 27.97 27.77 27.90 21,989,224 +0.01(+0.02%)
Feb 06, 2017 28.27 28.27 27.84 27.90 27,805,072 -0.32(-1.13%)
Feb 03, 2017 28.14 28.24 28.07 28.21 26,113,298 +0.17(+0.62%)
Feb 02, 2017 28.19 28.22 27.82 28.04 30,625,002 -0.06(-0.23%)
Feb 01, 2017 28.66 28.67 28.02 28.10 44,760,068 -0.36(-1.27%)
Jan 31, 2017 28.58 28.73 28.42 28.46 28,998,952 -0.21(-0.73%)
Jan 30, 2017 28.74 28.95 28.56 28.67 20,917,324 -0.13(-0.46%)
Jan 27, 2017 28.66 28.88 28.62 28.81 31,627,886 +0.28(+0.98%)
Jan 26, 2017 28.31 28.73 28.17 28.53 65,205,944 -0.38(-1.31%)
Jan 25, 2017 28.75 29.00 28.37 28.91 52,327,944 -0.20(-0.70%)
Jan 24, 2017 29.19 29.49 28.92 29.11 74,856,088 -1.33(-4.37%)
Jan 23, 2017 30.47 30.61 30.31 30.44 27,012,744 -0.18(-0.59%)
Jan 20, 2017 30.55 30.90 30.53 30.62 26,642,418 +0.21(+0.69%)
Jan 19, 2017 30.52 30.57 30.31 30.41 22,875,756 +0.06(+0.21%)
Jan 18, 2017 30.50 30.69 30.32 30.35 22,264,112 -0.28(-0.93%)
Jan 17, 2017 30.52 30.72 30.49 30.63 19,599,874 +0.11(+0.36%)
Jan 13, 2017 30.52 30.52 30.52 0 -0.08(-0.25%)
Jan 12, 2017 30.45 30.72 30.36 30.60 19,029,308 +0.13(+0.42%)
Jan 11, 2017 30.56 30.64 30.34 30.47 27,793,188 -0.17(-0.57%)
Jan 10, 2017 30.60 30.88 30.21 30.64 20,284,896 +0.05(+0.15%)
Jan 09, 2017 30.91 30.94 30.60 30.60 24,271,692 -0.34(-1.09%)
Jan 06, 2017 31.17 31.24 30.84 30.93 26,885,686 -0.13(-0.42%)
Jan 05, 2017 31.14 31.17 30.87 31.06 24,341,258 +0.07(+0.22%)
Jan 04, 2017 31.01 31.16 30.89 31.00 32,216,708 -0.03(-0.11%)
Jan 03, 2017 30.68 31.08 30.55 31.03 40,263,784 +0.68(+2.25%)
Dec 30, 2016 30.35 30.35 30.35 0 -0.20(-0.67%)
Dec 29, 2016 30.47 30.64 30.42 30.55 12,577,840 +0.17(+0.56%)
Dec 28, 2016 30.49 30.60 30.34 30.38 12,047,735 -0.11(-0.37%)
Dec 27, 2016 30.52 30.60 30.38 30.50 11,002,872 -0.02(-0.07%)
Dec 23, 2016 30.52 30.52 30.52 0 +0.02(+0.06%)
Dec 22, 2016 30.05 30.55 29.97 30.50 19,516,848 +0.39(+1.28%)
Dec 21, 2016 30.18 30.38 30.11 30.11 16,983,844 -0.09(-0.28%)
Dec 20, 2016 30.09 30.39 30.09 30.20 18,234,716 +0.12(+0.40%)
Dec 19, 2016 29.84 30.21 29.61 30.08 23,581,802 +0.36(+1.22%)
Dec 16, 2016 29.60 29.72 29.48 29.72 37,400,000 +0.26(+0.89%)
Dec 15, 2016 29.20 29.63 29.13 29.45 24,561,378 +0.10(+0.35%)
Dec 14, 2016 29.82 29.93 29.22 29.35 35,037,128 -0.41(-1.39%)
Dec 13, 2016 29.61 29.77 29.60 29.77 20,954,968 +0.34(+1.16%)
Dec 12, 2016 29.30 29.81 29.26 29.43 28,469,196 +0.15(+0.52%)
Dec 09, 2016 29.05 29.35 28.95 29.27 17,768,102 +0.20(+0.70%)
Dec 08, 2016 29.13 29.15 28.98 29.07 20,219,734 -0.14(-0.49%)
Dec 07, 2016 28.84 29.24 28.68 29.21 28,619,588 +0.58(+2.03%)
Dec 06, 2016 28.51 28.78 28.29 28.63 23,888,662 +0.35(+1.23%)
Dec 05, 2016 28.28 28.47 28.28 28.28 22,997,942 -0.03(-0.12%)
Dec 02, 2016 28.43 28.61 28.20 28.32 18,734,220 -0.03(-0.12%)
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.