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

Verizon Communications (NY: VZ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2005 9.184 9.225 9.076 9.093 23,247,002 -0.06(-0.64%)
Feb 25, 2005 8.974 9.184 8.962 9.151 33,622,692 +0.18(+1.97%)
Feb 24, 2005 8.987 9.002 8.896 8.974 32,146,044 -0.01(-0.14%)
Feb 23, 2005 8.949 9.005 8.881 8.987 32,674,916 +0.04(+0.48%)
Feb 22, 2005 8.921 8.995 8.899 8.944 45,399,076 +0.02(+0.20%)
Feb 18, 2005 9.020 9.050 8.889 8.926 46,042,664 -0.09(-1.04%)
Feb 17, 2005 9.114 9.126 8.995 9.020 27,934,852 -0.11(-1.22%)
Feb 16, 2005 9.177 9.189 9.091 9.131 41,341,760 -0.04(-0.39%)
Feb 15, 2005 9.232 9.296 9.134 9.167 42,928,376 +0.02(+0.19%)
Feb 14, 2005 9.179 9.382 9.131 9.149 64,352,608 -0.03(-0.33%)
Feb 11, 2005 9.164 9.245 9.106 9.179 23,131,892 +0.07(+0.75%)
Feb 10, 2005 9.126 9.220 9.063 9.111 23,755,700 -0.01(-0.06%)
Feb 09, 2005 9.227 9.235 9.101 9.116 24,708,618 -0.10(-1.07%)
Feb 08, 2005 9.316 9.326 9.187 9.215 28,358,898 -0.06(-0.60%)
Feb 07, 2005 9.341 9.349 9.232 9.270 21,461,418 -0.05(-0.49%)
Feb 04, 2005 9.119 9.323 9.108 9.316 33,459,718 +0.24(+2.65%)
Feb 03, 2005 9.096 9.149 9.043 9.076 23,234,740 +0.01(+0.06%)
Feb 02, 2005 9.151 9.199 9.033 9.071 38,053,820 +0.00(+0.00%)
Feb 01, 2005 9.068 9.177 9.030 9.071 30,340,682 +0.07(+0.81%)
Jan 31, 2005 9.050 9.076 8.906 8.997 41,400,700 -0.02(-0.25%)
Jan 28, 2005 9.093 9.131 8.868 9.020 47,746,364 -0.05(-0.53%)
Jan 27, 2005 9.164 9.177 9.033 9.068 59,399,732 -0.16(-1.78%)
Jan 26, 2005 9.101 9.253 9.101 9.232 45,126,532 +0.13(+1.44%)
Jan 25, 2005 9.316 9.379 9.063 9.101 41,121,432 -0.21(-2.31%)
Jan 24, 2005 9.227 9.455 9.194 9.316 42,628,932 +0.09(+0.96%)
Jan 21, 2005 9.303 9.387 9.217 9.227 46,672,800 +0.06(+0.63%)
Jan 20, 2005 9.144 9.273 9.050 9.169 47,574,688 -0.10(-1.04%)
Jan 19, 2005 9.419 9.500 9.265 9.265 37,560,944 -0.26(-2.73%)
Jan 18, 2005 9.313 9.526 9.232 9.526 47,621,368 +0.21(+2.28%)
Jan 14, 2005 9.333 9.404 9.285 9.313 36,462,852 -0.07(-0.70%)
Jan 13, 2005 9.480 9.508 9.316 9.379 71,615,592 -0.29(-2.96%)
Jan 12, 2005 9.606 9.705 9.523 9.665 49,670,000 -0.09(-0.96%)
Jan 11, 2005 9.869 9.877 9.751 9.758 33,102,522 -0.11(-1.10%)
Jan 10, 2005 9.973 9.981 9.826 9.867 35,886,512 -0.10(-0.96%)
Jan 07, 2005 10.06 10.07 9.935 9.963 29,969,246 -0.04(-0.35%)
Jan 06, 2005 10.01 10.09 9.897 9.998 27,905,976 -0.12(-1.17%)
Jan 05, 2005 10.14 10.24 10.10 10.12 29,176,532 -0.02(-0.15%)
Jan 04, 2005 10.28 10.30 10.07 10.13 41,551,412 -0.10(-1.01%)
Jan 03, 2005 10.31 10.38 10.21 10.24 32,856,480 -0.00(-0.05%)
Dec 31, 2004 10.31 10.33 10.24 10.24 14,667,181 -0.07(-0.66%)
Dec 30, 2004 10.35 10.35 10.29 10.31 15,923,894 -0.02(-0.15%)
Dec 29, 2004 10.30 10.34 10.26 10.32 14,784,269 -0.02(-0.22%)
Dec 28, 2004 10.30 10.40 10.28 10.35 18,741,508 +0.08(+0.79%)
Dec 27, 2004 10.31 10.34 10.27 10.27 15,166,781 -0.04(-0.34%)
Dec 23, 2004 10.32 10.36 10.29 10.30 19,127,976 -0.04(-0.39%)
Dec 22, 2004 10.46 10.48 10.34 10.34 23,074,140 -0.06(-0.61%)
Dec 21, 2004 10.38 10.42 10.27 10.41 23,647,314 +0.11(+1.03%)
Dec 20, 2004 10.17 10.48 10.17 10.30 19,040,952 -0.04(-0.39%)
Dec 17, 2004 10.17 10.44 10.16 10.34 43,763,808 +0.13(+1.24%)
Dec 16, 2004 10.30 10.31 10.20 10.21 29,280,566 -0.08(-0.74%)
Dec 15, 2004 10.41 10.44 10.25 10.29 30,164,656 -0.09(-0.83%)
Dec 14, 2004 10.34 10.39 10.22 10.38 43,181,536 -0.06(-0.58%)
Dec 13, 2004 10.41 10.46 10.37 10.44 25,599,826 +0.12(+1.18%)
Dec 10, 2004 10.35 10.41 10.27 10.31 28,357,712 -0.10(-0.97%)
Dec 09, 2004 10.39 10.45 10.25 10.42 20,872,816 -0.04(-0.36%)
Dec 08, 2004 10.45 10.53 10.39 10.45 15,574,214 -0.01(-0.10%)
Dec 07, 2004 10.61 10.61 10.43 10.46 21,627,160 -0.14(-1.31%)
Dec 06, 2004 10.64 10.64 10.54 10.60 14,500,648 -0.02(-0.19%)
Dec 03, 2004 10.62 10.66 10.57 10.62 20,311,114 +0.03(+0.24%)
Dec 02, 2004 10.52 10.67 10.50 10.60 29,366,800 +0.08(+0.77%)
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.