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 (%)
Jun 29, 2007 10.78 10.90 10.72 10.80 44,629,336 +0.03(+0.24%)
Jun 28, 2007 10.74 10.85 10.72 10.78 40,815,384 +0.04(+0.37%)
Jun 27, 2007 10.78 10.76 10.64 10.74 45,242,160 -0.04(-0.37%)
Jun 26, 2007 10.89 10.94 10.72 10.78 51,643,980 -0.11(-1.04%)
Jun 25, 2007 10.93 11.06 10.84 10.89 40,716,784 -0.03(-0.31%)
Jun 22, 2007 11.14 11.13 10.88 10.92 64,932,660 -0.21(-1.91%)
Jun 21, 2007 11.16 11.24 11.09 11.14 35,658,380 -0.03(-0.24%)
Jun 20, 2007 11.28 11.33 11.16 11.16 34,285,496 -0.14(-1.23%)
Jun 19, 2007 11.17 11.32 11.17 11.30 36,873,304 +0.14(+1.22%)
Jun 18, 2007 11.26 11.28 11.16 11.17 36,190,056 -0.12(-1.02%)
Jun 15, 2007 11.43 11.44 11.26 11.28 55,020,728 -0.06(-0.53%)
Jun 14, 2007 11.23 11.35 11.23 11.34 57,563,952 +0.08(+0.75%)
Jun 13, 2007 11.33 11.39 11.15 11.26 64,058,048 -0.05(-0.42%)
Jun 12, 2007 11.38 11.43 11.29 11.31 55,562,220 -0.11(-0.99%)
Jun 11, 2007 11.27 11.44 11.25 11.42 39,118,636 +0.12(+1.02%)
Jun 08, 2007 11.15 11.31 11.12 11.30 51,055,252 +0.13(+1.13%)
Jun 07, 2007 11.27 11.32 11.15 11.18 60,437,596 -0.09(-0.77%)
Jun 06, 2007 11.20 11.34 11.22 11.26 43,187,272 +0.04(+0.37%)
Jun 05, 2007 11.26 11.27 11.17 11.22 41,195,016 -0.05(-0.44%)
Jun 04, 2007 11.30 11.39 11.23 11.27 28,428,652 -0.02(-0.14%)
Jun 01, 2007 11.43 11.47 11.23 11.29 59,067,124 -0.14(-1.19%)
May 31, 2007 11.50 11.54 11.42 11.42 50,379,416 -0.08(-0.66%)
May 30, 2007 11.34 11.50 11.25 11.50 53,672,056 +0.16(+1.44%)
May 29, 2007 11.17 11.35 11.17 11.34 57,455,728 +0.18(+1.65%)
May 25, 2007 11.17 11.18 11.10 11.15 37,348,896 -0.01(-0.09%)
May 24, 2007 11.19 11.24 11.13 11.16 41,620,972 -0.03(-0.30%)
May 23, 2007 11.22 11.29 11.12 11.20 53,785,404 +0.02(+0.14%)
May 22, 2007 11.24 11.28 11.15 11.18 59,211,776 +0.02(+0.16%)
May 21, 2007 11.16 11.24 11.13 11.16 62,522,408 -0.01(-0.12%)
May 18, 2007 11.23 11.22 11.13 11.18 76,132,600 +0.12(+1.07%)
May 17, 2007 11.18 11.21 11.05 11.06 49,381,892 -0.16(-1.40%)
May 16, 2007 11.18 11.25 11.15 11.22 50,861,984 +0.05(+0.47%)
May 15, 2007 10.96 11.19 10.94 11.16 76,563,264 +0.25(+2.26%)
May 14, 2007 10.84 10.95 10.83 10.92 55,970,764 +0.07(+0.60%)
May 11, 2007 10.71 10.85 10.71 10.85 43,907,704 +0.15(+1.40%)
May 10, 2007 10.75 10.81 10.70 10.70 34,764,496 -0.10(-0.92%)
May 09, 2007 10.67 10.85 10.67 10.80 46,980,384 +0.14(+1.33%)
May 08, 2007 10.71 10.71 10.59 10.66 38,660,640 -0.06(-0.51%)
May 07, 2007 10.65 10.74 10.63 10.71 39,967,348 +0.04(+0.42%)
May 04, 2007 10.78 10.81 10.61 10.67 52,811,492 -0.11(-1.00%)
May 03, 2007 10.43 10.86 10.42 10.78 121,191,304 +0.39(+3.71%)
May 02, 2007 10.18 10.50 10.17 10.39 92,291,256 +0.29(+2.83%)
May 01, 2007 10.06 10.15 10.04 10.11 47,182,832 +0.09(+0.86%)
Apr 30, 2007 10.04 10.10 9.891 10.02 64,114,280 +0.08(+0.77%)
Apr 27, 2007 9.922 10.02 9.896 9.943 47,097,784 -0.02(-0.21%)
Apr 26, 2007 9.880 9.990 9.854 9.964 45,492,056 +0.08(+0.85%)
Apr 25, 2007 9.933 9.946 9.820 9.880 49,806,456 +0.01(+0.13%)
Apr 24, 2007 9.885 9.933 9.833 9.867 43,089,984 +0.01(+0.13%)
Apr 23, 2007 9.946 9.969 9.807 9.854 30,435,504 -0.09(-0.95%)
Apr 20, 2007 10.01 10.07 9.901 9.948 56,045,668 +0.10(+1.07%)
Apr 19, 2007 9.783 9.883 9.762 9.843 45,706,936 +0.02(+0.24%)
Apr 18, 2007 9.802 9.859 9.770 9.820 37,166,988 -0.01(-0.11%)
Apr 17, 2007 9.922 9.922 9.820 9.830 42,436,280 -0.11(-1.08%)
Apr 16, 2007 9.838 9.977 9.815 9.938 36,055,624 +0.13(+1.28%)
Apr 13, 2007 9.914 9.914 9.736 9.812 32,773,712 +0.01(+0.05%)
Apr 12, 2007 9.812 9.817 9.710 9.807 26,648,548 -0.00(-0.03%)
Apr 11, 2007 9.922 9.933 9.752 9.809 48,660,460 -0.11(-1.11%)
Apr 10, 2007 9.972 10.02 9.872 9.920 27,887,252 -0.05(-0.53%)
Apr 09, 2007 9.975 10.01 9.946 9.972 20,160,586 +0.00(+0.00%)
Apr 05, 2007 9.841 9.977 9.817 9.972 31,744,940 -0.01(-0.05%)
Apr 04, 2007 10.00 10.04 9.922 9.977 36,514,472 -0.03(-0.26%)
Apr 03, 2007 9.988 10.04 9.959 10.00 34,034,376 +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.