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

Verizon Communications (NY: VZ )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 10.02 10.06 9.900 9.955 33,613,592 -0.10(-1.01%)
Sep 29, 2004 10.04 10.10 9.973 10.06 23,407,206 -0.02(-0.20%)
Sep 28, 2004 10.06 10.09 9.935 10.08 23,012,432 +0.02(+0.15%)
Sep 27, 2004 10.14 10.14 10.02 10.06 24,393,746 -0.13(-1.27%)
Sep 24, 2004 10.15 10.21 10.12 10.19 18,614,136 +0.04(+0.42%)
Sep 23, 2004 10.20 10.24 10.13 10.15 35,199,812 -0.08(-0.77%)
Sep 22, 2004 10.14 10.24 10.14 10.23 26,332,810 -0.03(-0.25%)
Sep 21, 2004 10.14 10.30 10.14 10.25 24,587,970 +0.09(+0.90%)
Sep 20, 2004 10.21 10.25 10.14 10.16 17,238,754 -0.10(-0.94%)
Sep 17, 2004 10.22 10.28 10.19 10.26 27,494,586 +0.10(+0.97%)
Sep 16, 2004 10.05 10.18 10.05 10.16 15,821,047 +0.06(+0.58%)
Sep 15, 2004 10.24 10.25 10.01 10.10 30,638,148 -0.22(-2.11%)
Sep 14, 2004 10.30 10.37 10.26 10.32 25,950,694 +0.07(+0.64%)
Sep 13, 2004 10.23 10.30 10.17 10.25 17,959,080 +0.05(+0.52%)
Sep 10, 2004 10.18 10.23 10.09 10.20 23,754,118 +0.01(+0.12%)
Sep 09, 2004 10.24 10.30 10.16 10.19 22,888,224 -0.03(-0.32%)
Sep 08, 2004 10.14 10.29 10.13 10.22 24,758,458 +0.01(+0.05%)
Sep 07, 2004 10.20 10.30 10.19 10.21 24,960,988 +0.09(+0.85%)
Sep 03, 2004 10.11 10.24 10.10 10.13 23,699,530 +0.03(+0.28%)
Sep 02, 2004 10.04 10.13 9.965 10.10 29,040,062 +0.11(+1.14%)
Sep 01, 2004 9.897 10.04 9.859 9.986 25,229,578 +0.06(+0.64%)
Aug 31, 2004 9.867 9.922 9.844 9.922 24,573,730 +0.06(+0.56%)
Aug 30, 2004 9.806 9.912 9.796 9.867 17,742,310 +0.02(+0.18%)
Aug 27, 2004 9.819 9.872 9.789 9.849 16,350,314 -0.01(-0.13%)
Aug 26, 2004 9.872 9.882 9.789 9.862 17,122,854 -0.04(-0.41%)
Aug 25, 2004 9.864 9.933 9.746 9.902 24,407,592 -0.03(-0.31%)
Aug 24, 2004 10.04 10.04 9.839 9.933 22,247,408 -0.04(-0.43%)
Aug 23, 2004 10.04 10.05 9.925 9.976 18,599,500 -0.04(-0.35%)
Aug 20, 2004 9.948 10.05 9.930 10.01 22,882,290 +0.09(+0.89%)
Aug 19, 2004 9.892 9.983 9.872 9.922 21,124,000 +0.03(+0.31%)
Aug 18, 2004 9.809 9.897 9.778 9.892 20,100,276 +0.05(+0.54%)
Aug 17, 2004 9.900 9.933 9.771 9.839 19,329,714 -0.06(-0.61%)
Aug 16, 2004 9.852 9.955 9.799 9.900 22,766,390 +0.02(+0.23%)
Aug 13, 2004 9.907 9.907 9.806 9.877 17,241,128 +0.02(+0.18%)
Aug 12, 2004 9.935 9.986 9.811 9.859 25,334,402 -0.10(-1.02%)
Aug 11, 2004 9.844 10.03 9.824 9.960 33,109,642 +0.08(+0.79%)
Aug 10, 2004 9.703 9.910 9.697 9.882 27,667,844 +0.19(+1.96%)
Aug 09, 2004 9.720 9.814 9.655 9.692 20,442,836 -0.00(-0.03%)
Aug 06, 2004 9.708 9.831 9.657 9.695 24,072,548 -0.07(-0.75%)
Aug 05, 2004 9.801 9.862 9.743 9.768 29,566,956 -0.13(-1.35%)
Aug 04, 2004 9.869 9.968 9.796 9.902 29,176,136 +0.03(+0.33%)
Aug 03, 2004 9.834 10.06 9.816 9.869 49,873,320 +0.09(+0.88%)
Aug 02, 2004 9.771 9.834 9.657 9.783 29,445,516 +0.04(+0.42%)
Jul 30, 2004 9.826 9.826 9.647 9.743 25,610,902 -0.08(-0.85%)
Jul 29, 2004 9.839 9.859 9.786 9.826 43,965,548 +0.04(+0.44%)
Jul 28, 2004 9.576 9.809 9.574 9.783 59,396,964 +0.21(+2.22%)
Jul 27, 2004 9.480 9.867 9.447 9.571 92,449,640 +0.34(+3.73%)
Jul 26, 2004 9.025 9.290 9.017 9.227 46,770,108 +0.30(+3.34%)
Jul 23, 2004 8.906 9.164 8.873 8.929 45,678,348 +0.18(+2.05%)
Jul 22, 2004 8.646 8.861 8.638 8.749 31,159,108 +0.12(+1.41%)
Jul 21, 2004 8.798 8.810 8.628 8.628 21,868,456 -0.15(-1.73%)
Jul 20, 2004 8.696 8.780 8.671 8.780 28,101,780 +0.06(+0.73%)
Jul 19, 2004 8.808 8.808 8.694 8.717 20,606,996 -0.03(-0.35%)
Jul 16, 2004 8.886 8.886 8.699 8.747 24,316,216 -0.05(-0.60%)
Jul 15, 2004 8.873 8.914 8.800 8.800 16,554,030 -0.09(-1.00%)
Jul 14, 2004 8.863 8.974 8.853 8.889 20,909,208 -0.06(-0.68%)
Jul 13, 2004 8.987 8.995 8.856 8.949 21,050,822 -0.09(-0.98%)
Jul 12, 2004 9.000 9.086 8.952 9.038 17,456,316 +0.08(+0.87%)
Jul 09, 2004 8.982 8.982 8.911 8.959 18,254,962 -0.01(-0.11%)
Jul 08, 2004 9.121 9.146 8.937 8.969 22,538,148 -0.15(-1.64%)
Jul 07, 2004 9.063 9.139 9.038 9.119 22,822,164 +0.00(+0.03%)
Jul 06, 2004 9.111 9.149 9.058 9.116 18,327,352 -0.00(-0.03%)
Jul 02, 2004 9.177 9.177 9.043 9.119 13,849,943 +0.01(+0.06%)
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.