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

Verizon Communications (NY: VZ )

39.17 -0.53 (-1.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 24, 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 30, 2003 10.04 10.13 9.895 9.973 25,170,242 -0.05(-0.53%)
Jun 27, 2003 10.11 10.17 9.960 10.03 21,978,422 -0.12(-1.17%)
Jun 26, 2003 10.07 10.16 9.996 10.14 30,576,834 +0.07(+0.70%)
Jun 25, 2003 10.33 10.36 10.03 10.07 30,472,010 -0.21(-2.09%)
Jun 24, 2003 10.22 10.35 10.21 10.29 27,515,552 +0.02(+0.15%)
Jun 23, 2003 10.39 10.41 10.24 10.27 26,199,900 -0.14(-1.38%)
Jun 20, 2003 10.21 10.45 10.14 10.42 61,086,028 +0.28(+2.74%)
Jun 19, 2003 10.21 10.27 10.09 10.14 23,909,970 -0.03(-0.32%)
Jun 18, 2003 10.09 10.27 10.03 10.17 27,850,200 +0.07(+0.68%)
Jun 17, 2003 10.07 10.14 9.973 10.10 23,389,010 +0.03(+0.30%)
Jun 16, 2003 9.973 10.07 9.917 10.07 19,085,650 +0.10(+1.01%)
Jun 13, 2003 10.06 10.09 9.809 9.973 20,255,338 -0.09(-0.85%)
Jun 12, 2003 10.12 10.17 9.917 10.06 19,666,342 -0.05(-0.45%)
Jun 11, 2003 9.998 10.10 9.887 10.10 21,910,386 +0.11(+1.06%)
Jun 10, 2003 9.842 9.998 9.644 9.998 20,972,500 +0.16(+1.59%)
Jun 09, 2003 9.897 10.05 9.728 9.842 21,999,388 -0.08(-0.76%)
Jun 06, 2003 10.11 10.14 9.887 9.917 25,444,370 -0.13(-1.31%)
Jun 05, 2003 10.00 10.07 9.890 10.05 22,454,288 +0.05(+0.45%)
Jun 04, 2003 9.847 10.04 9.829 10.00 28,421,398 +0.17(+1.72%)
Jun 03, 2003 9.746 9.834 9.695 9.834 22,234,750 +0.10(+1.01%)
Jun 02, 2003 9.644 9.857 9.548 9.735 30,956,974 +0.17(+1.74%)
May 30, 2003 9.404 9.581 9.379 9.569 27,254,082 +0.20(+2.19%)
May 29, 2003 9.460 9.601 9.346 9.364 26,549,580 -0.06(-0.64%)
May 28, 2003 9.473 9.594 9.382 9.424 25,736,298 -0.05(-0.51%)
May 27, 2003 9.248 9.473 9.184 9.473 29,044,808 +0.19(+2.04%)
May 23, 2003 9.088 9.341 9.073 9.283 30,556,266 +0.14(+1.58%)
May 22, 2003 8.982 9.212 8.954 9.139 27,728,762 +0.10(+1.12%)
May 21, 2003 9.030 9.141 8.926 9.038 20,749,400 -0.01(-0.11%)
May 20, 2003 9.119 9.164 8.899 9.048 20,384,292 +0.01(+0.11%)
May 19, 2003 9.154 9.220 8.974 9.038 27,881,846 -0.10(-1.11%)
May 16, 2003 9.354 9.440 9.139 9.139 29,474,394 -0.24(-2.56%)
May 15, 2003 9.576 9.581 9.328 9.379 21,492,272 -0.08(-0.86%)
May 14, 2003 9.594 9.594 9.361 9.460 17,699,192 +0.01(+0.08%)
May 13, 2003 9.493 9.493 9.366 9.452 16,583,697 -0.03(-0.29%)
May 12, 2003 9.376 9.569 9.311 9.480 19,445,616 +0.11(+1.19%)
May 09, 2003 9.210 9.430 9.202 9.369 20,375,986 +0.18(+2.01%)
May 08, 2003 9.316 9.397 9.177 9.184 26,351,006 -0.32(-3.35%)
May 07, 2003 9.455 9.581 9.409 9.503 21,614,106 -0.05(-0.53%)
May 06, 2003 9.442 9.652 9.417 9.553 25,919,444 +0.15(+1.61%)
May 05, 2003 9.584 9.639 9.371 9.402 23,396,922 -0.25(-2.54%)
May 02, 2003 9.467 9.733 9.384 9.647 25,014,390 +0.19(+2.03%)
May 01, 2003 9.354 9.531 9.108 9.455 22,446,772 +0.01(+0.05%)
Apr 30, 2003 9.354 9.584 9.278 9.450 40,908,616 +0.11(+1.22%)
Apr 29, 2003 9.440 9.452 9.177 9.336 24,197,150 -0.04(-0.43%)
Apr 28, 2003 9.194 9.437 9.177 9.376 25,228,786 +0.26(+2.86%)
Apr 25, 2003 9.182 9.245 9.068 9.116 24,941,210 -0.06(-0.66%)
Apr 24, 2003 9.103 9.268 9.025 9.177 36,460,876 +0.07(+0.75%)
Apr 23, 2003 8.646 9.164 8.646 9.108 48,978,156 +0.52(+6.00%)
Apr 22, 2003 8.406 8.595 8.342 8.593 31,770,652 +0.21(+2.47%)
Apr 21, 2003 8.519 8.545 8.315 8.385 22,286,568 -0.12(-1.37%)
Apr 17, 2003 8.363 8.552 8.292 8.502 29,757,222 +0.08(+0.90%)
Apr 16, 2003 8.646 8.669 8.370 8.426 29,697,096 -0.31(-3.50%)
Apr 15, 2003 8.775 8.823 8.651 8.732 21,734,754 -0.05(-0.52%)
Apr 14, 2003 8.671 8.777 8.573 8.777 23,513,614 +0.19(+2.18%)
Apr 11, 2003 8.747 8.800 8.545 8.590 24,604,980 -0.07(-0.79%)
Apr 10, 2003 8.545 8.658 8.398 8.658 24,104,192 +0.11(+1.33%)
Apr 09, 2003 8.719 8.911 8.482 8.545 28,820,918 -0.17(-1.97%)
Apr 08, 2003 8.846 8.846 8.656 8.717 33,737,800 -0.23(-2.54%)
Apr 07, 2003 9.202 9.240 8.916 8.944 29,942,742 -0.13(-1.39%)
Apr 04, 2003 9.139 9.187 9.000 9.071 27,074,496 -0.05(-0.58%)
Apr 03, 2003 9.157 9.313 9.106 9.124 37,321,232 -0.35(-3.71%)
Apr 02, 2003 9.316 9.538 9.303 9.475 25,635,824 +0.36(+3.97%)
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.