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

Verizon Communications (NY: VZ )

39.49 -0.21 (-0.53%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2006 8.610 8.719 8.519 8.519 42,788,344 -0.09(-1.06%)
Feb 27, 2006 8.595 8.749 8.532 8.610 41,314,072 +0.06(+0.74%)
Feb 24, 2006 8.610 8.646 8.502 8.547 30,596,614 -0.03(-0.32%)
Feb 23, 2006 8.595 8.633 8.540 8.575 36,421,712 -0.02(-0.21%)
Feb 22, 2006 8.727 8.846 8.585 8.593 45,362,292 -0.09(-1.05%)
Feb 21, 2006 8.805 8.846 8.643 8.684 55,862,976 -0.11(-1.24%)
Feb 17, 2006 8.734 8.798 8.707 8.792 54,986,800 +0.06(+0.67%)
Feb 16, 2006 8.681 8.747 8.621 8.734 48,153,008 +0.10(+1.17%)
Feb 15, 2006 8.499 8.689 8.489 8.633 77,349,320 +0.16(+1.88%)
Feb 14, 2006 8.320 8.532 8.317 8.474 65,050,784 +0.15(+1.76%)
Feb 13, 2006 8.337 8.388 8.317 8.327 39,354,832 -0.06(-0.72%)
Feb 10, 2006 8.277 8.388 8.229 8.388 54,217,424 +0.13(+1.59%)
Feb 09, 2006 8.246 8.289 8.186 8.257 57,458,692 +0.02(+0.21%)
Feb 08, 2006 8.021 8.249 7.991 8.239 80,462,024 +0.28(+3.46%)
Feb 07, 2006 7.991 8.026 7.925 7.963 30,186,806 -0.01(-0.16%)
Feb 06, 2006 8.016 8.039 7.963 7.976 35,078,768 -0.02(-0.19%)
Feb 03, 2006 7.925 8.019 7.900 7.991 47,312,032 +0.02(+0.22%)
Feb 02, 2006 8.039 8.054 7.935 7.973 39,643,596 -0.07(-0.82%)
Feb 01, 2006 8.009 8.049 7.915 8.039 61,315,060 +0.04(+0.44%)
Jan 31, 2006 8.067 8.080 7.996 8.004 47,827,456 -0.06(-0.75%)
Jan 30, 2006 8.153 8.158 8.037 8.064 44,518,548 -0.06(-0.75%)
Jan 27, 2006 8.009 8.128 7.978 8.125 62,734,352 +0.12(+1.45%)
Jan 26, 2006 8.029 8.059 7.898 8.009 57,512,092 +0.08(+0.96%)
Jan 25, 2006 7.809 7.958 7.837 7.933 47,870,968 +0.12(+1.59%)
Jan 24, 2006 7.882 7.938 7.804 7.809 49,727,752 -0.03(-0.35%)
Jan 23, 2006 7.850 7.887 7.799 7.837 41,794,684 +0.02(+0.19%)
Jan 20, 2006 7.963 7.963 7.796 7.822 53,707,936 -0.12(-1.53%)
Jan 19, 2006 7.976 7.994 7.870 7.943 65,894,128 +0.07(+0.87%)
Jan 18, 2006 7.923 7.933 7.839 7.875 59,756,532 -0.08(-1.05%)
Jan 17, 2006 8.069 8.107 7.925 7.958 73,711,296 -0.18(-2.18%)
Jan 13, 2006 8.160 8.173 8.052 8.135 80,617,088 +0.02(+0.22%)
Jan 12, 2006 8.102 8.166 8.064 8.117 97,315,496 +0.03(+0.38%)
Jan 11, 2006 8.039 8.107 7.996 8.087 77,566,880 +0.10(+1.20%)
Jan 10, 2006 8.039 8.049 7.968 7.991 119,664,168 +0.03(+0.41%)
Jan 09, 2006 7.935 7.968 7.890 7.958 69,617,592 +0.03(+0.41%)
Jan 06, 2006 7.989 7.989 7.877 7.925 228,256,448 -0.07(-0.89%)
Jan 05, 2006 7.908 8.067 7.892 7.996 81,739,704 +0.09(+1.15%)
Jan 04, 2006 7.728 7.910 7.698 7.905 122,643,176 +0.22(+2.93%)
Jan 03, 2006 7.614 7.703 7.594 7.680 51,042,616 +0.07(+0.86%)
Dec 30, 2005 7.612 7.645 7.584 7.614 62,993,052 -0.04(-0.50%)
Dec 29, 2005 7.625 7.680 7.622 7.652 62,427,392 +0.01(+0.07%)
Dec 28, 2005 7.693 7.695 7.630 7.647 52,971,392 -0.05(-0.62%)
Dec 27, 2005 7.713 7.753 7.688 7.695 42,215,564 -0.01(-0.13%)
Dec 23, 2005 7.761 7.786 7.705 7.705 32,169,778 -0.05(-0.68%)
Dec 22, 2005 7.743 7.771 7.690 7.759 62,188,468 +0.02(+0.23%)
Dec 21, 2005 7.736 7.784 7.705 7.741 55,069,868 +0.02(+0.26%)
Dec 20, 2005 7.695 7.748 7.685 7.721 67,625,520 +0.01(+0.07%)
Dec 19, 2005 7.698 7.746 7.645 7.716 62,276,284 +0.01(+0.10%)
Dec 16, 2005 7.741 7.743 7.673 7.708 65,317,396 -0.03(-0.39%)
Dec 15, 2005 7.723 7.761 7.710 7.738 45,656,196 +0.02(+0.23%)
Dec 14, 2005 7.738 7.771 7.713 7.721 47,049,772 -0.05(-0.59%)
Dec 13, 2005 7.741 7.804 7.703 7.766 49,810,824 +0.00(+0.00%)
Dec 12, 2005 7.857 7.862 7.698 7.766 55,989,560 -0.09(-1.16%)
Dec 09, 2005 7.882 7.913 7.852 7.857 36,453,360 -0.04(-0.48%)
Dec 08, 2005 7.953 7.961 7.887 7.895 42,667,696 -0.06(-0.70%)
Dec 07, 2005 8.024 8.047 7.903 7.951 43,226,632 -0.07(-0.91%)
Dec 06, 2005 8.034 8.049 7.971 8.024 44,704,068 +0.01(+0.09%)
Dec 05, 2005 8.097 8.145 7.989 8.016 51,151,792 -0.04(-0.50%)
Dec 02, 2005 8.105 8.107 8.026 8.057 40,109,968 -0.07(-0.84%)
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.