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

Verizon Communications (NY: VZ )

39.70 +1.10 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jun 28, 2002 9.809 10.15 9.723 10.15 36,891,252 +0.23(+2.34%)
Jun 27, 2002 9.682 9.935 9.275 9.917 36,712,060 +0.13(+1.37%)
Jun 26, 2002 9.326 9.986 9.227 9.783 49,614,228 +0.01(+0.13%)
Jun 25, 2002 10.10 10.16 9.766 9.771 24,140,584 -0.27(-2.65%)
Jun 24, 2002 9.922 10.07 9.733 10.04 34,403,536 -0.14(-1.37%)
Jun 21, 2002 10.01 10.36 10.01 10.18 44,119,028 +0.08(+0.78%)
Jun 20, 2002 10.06 10.28 9.930 10.10 32,447,070 +0.03(+0.33%)
Jun 19, 2002 10.62 10.71 10.05 10.06 32,888,126 -0.65(-6.11%)
Jun 18, 2002 10.48 10.74 10.44 10.72 21,943,218 +0.13(+1.27%)
Jun 17, 2002 10.42 10.71 10.41 10.58 24,503,318 +0.14(+1.35%)
Jun 14, 2002 10.11 10.50 9.986 10.44 36,233,820 -0.01(-0.10%)
Jun 13, 2002 10.58 10.61 10.34 10.45 20,637,060 -0.09(-0.86%)
Jun 12, 2002 10.29 10.58 10.29 10.54 23,132,288 +0.30(+2.91%)
Jun 11, 2002 10.57 10.68 10.22 10.25 16,949,992 -0.29(-2.76%)
Jun 10, 2002 10.52 10.76 10.34 10.54 15,069,472 +0.05(+0.48%)
Jun 07, 2002 10.24 10.56 10.18 10.49 18,548,472 +0.12(+1.17%)
Jun 06, 2002 10.66 10.68 10.29 10.36 20,516,412 -0.29(-2.73%)
Jun 05, 2002 10.68 10.87 10.58 10.66 17,150,938 -0.05(-0.47%)
Jun 04, 2002 10.50 10.85 10.50 10.71 22,908,794 +0.04(+0.40%)
Jun 03, 2002 10.87 11.00 10.62 10.66 21,970,906 -0.21(-1.91%)
May 31, 2002 11.07 11.27 10.81 10.87 24,123,180 -0.25(-2.25%)
May 30, 2002 10.95 11.17 10.90 11.12 20,862,928 +0.03(+0.23%)
May 29, 2002 11.26 11.28 11.07 11.10 18,290,958 -0.19(-1.70%)
May 28, 2002 11.16 11.31 11.10 11.29 19,607,402 +0.29(+2.64%)
May 27, 2002 11.17 11.23 10.99 11.00 41,059,720 +0.00(+0.00%)
May 24, 2002 11.17 11.23 10.99 11.00 17,251,808 -0.17(-1.54%)
May 23, 2002 10.90 11.17 10.76 11.17 21,133,890 +0.21(+1.89%)
May 22, 2002 10.87 11.02 10.76 10.96 14,329,368 +0.09(+0.79%)
May 21, 2002 10.63 11.09 10.63 10.88 23,049,614 +0.16(+1.46%)
May 20, 2002 10.87 10.87 10.68 10.72 15,759,734 -0.19(-1.72%)
May 17, 2002 11.07 11.07 10.85 10.91 22,358,562 -0.21(-1.93%)
May 16, 2002 10.79 11.16 10.78 11.12 29,428,508 +0.45(+4.24%)
May 15, 2002 10.66 10.81 10.58 10.67 18,920,304 +0.01(+0.09%)
May 14, 2002 10.49 10.68 10.44 10.66 23,739,482 +0.29(+2.83%)
May 13, 2002 9.973 10.36 9.953 10.36 24,425,788 +0.42(+4.19%)
May 10, 2002 10.24 10.25 9.859 9.948 23,304,358 -0.20(-1.99%)
May 09, 2002 10.37 10.48 10.14 10.15 17,904,492 -0.30(-2.88%)
May 08, 2002 10.06 10.50 10.06 10.45 25,106,952 +0.46(+4.61%)
May 07, 2002 10.18 10.19 9.963 9.991 19,160,412 -0.09(-0.88%)
May 06, 2002 10.20 10.37 10.06 10.08 16,353,083 -0.12(-1.19%)
May 03, 2002 10.43 10.43 10.14 10.20 15,914,400 -0.29(-2.77%)
May 02, 2002 10.54 10.63 10.38 10.49 24,926,970 -0.01(-0.10%)
May 01, 2002 10.18 10.52 9.938 10.50 29,072,894 +0.36(+3.57%)
Apr 30, 2002 9.900 10.18 9.824 10.14 40,051,424 +0.24(+2.45%)
Apr 29, 2002 10.31 10.35 9.763 9.897 32,375,472 -0.52(-4.98%)
Apr 26, 2002 10.48 10.52 10.33 10.42 37,154,696 -0.06(-0.53%)
Apr 25, 2002 10.25 10.57 10.24 10.47 30,970,028 +0.13(+1.27%)
Apr 24, 2002 10.20 10.49 10.18 10.34 28,147,666 +0.19(+1.89%)
Apr 23, 2002 9.986 10.54 9.986 10.15 51,131,220 +0.04(+0.35%)
Apr 22, 2002 10.43 10.45 10.11 10.11 48,731,720 -0.51(-4.76%)
Apr 19, 2002 10.73 10.73 10.52 10.62 24,726,814 -0.11(-1.06%)
Apr 18, 2002 10.77 10.94 10.54 10.73 17,890,250 -0.10(-0.96%)
Apr 17, 2002 10.95 11.09 10.82 10.84 23,004,520 -0.19(-1.70%)
Apr 16, 2002 10.59 11.06 10.58 11.02 24,550,390 +0.56(+5.36%)
Apr 15, 2002 10.63 10.68 10.39 10.46 25,379,892 -0.24(-2.27%)
Apr 12, 2002 10.50 10.77 10.45 10.70 30,209,354 +0.13(+1.24%)
Apr 11, 2002 10.74 10.86 10.34 10.57 58,788,188 -0.53(-4.74%)
Apr 10, 2002 10.79 11.11 10.68 11.10 36,854,860 +0.30(+2.81%)
Apr 09, 2002 11.02 11.10 10.79 10.79 41,791,520 -0.38(-3.42%)
Apr 08, 2002 11.30 11.36 11.15 11.18 16,592,795 -0.25(-2.19%)
Apr 05, 2002 11.48 11.50 11.41 11.43 12,524,006 -0.03(-0.26%)
Apr 04, 2002 11.40 11.50 11.38 11.46 22,069,798 -0.05(-0.40%)
Apr 03, 2002 11.48 11.57 11.43 11.50 20,089,992 +0.03(+0.22%)
Apr 02, 2002 11.44 11.51 11.39 11.48 16,796,116 -0.14(-1.20%)
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.