Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 12.84 12.88 12.38 12.57 18,201,896 -0.24(-1.88%)
Feb 28, 2000 12.28 13.09 12.25 12.81 15,132,175 +0.60(+4.88%)
Feb 25, 2000 12.20 12.69 12.17 12.22 18,447,130 -0.11(-0.92%)
Feb 24, 2000 12.86 12.97 12.30 12.33 21,938,034 -0.58(-4.48%)
Feb 23, 2000 13.13 13.37 12.86 12.91 14,051,194 -0.51(-3.83%)
Feb 22, 2000 13.49 13.57 13.15 13.42 12,566,548 +0.10(+0.71%)
Feb 18, 2000 13.76 13.82 13.25 13.33 15,022,403 -0.48(-3.48%)
Feb 17, 2000 14.34 14.37 13.74 13.81 11,757,662 -0.34(-2.38%)
Feb 16, 2000 13.89 14.21 13.89 14.14 13,118,522 +0.21(+1.49%)
Feb 15, 2000 14.16 14.16 13.87 13.94 13,988,523 -0.27(-1.92%)
Feb 14, 2000 14.39 14.47 14.10 14.21 10,171,419 -0.18(-1.23%)
Feb 11, 2000 14.63 14.64 13.99 14.39 12,031,313 -0.27(-1.86%)
Feb 10, 2000 14.82 14.84 14.61 14.66 9,983,405 -0.19(-1.30%)
Feb 09, 2000 15.16 15.21 14.77 14.85 11,288,990 -0.31(-2.02%)
Feb 08, 2000 15.37 15.54 15.08 15.16 10,744,802 -0.19(-1.26%)
Feb 07, 2000 15.04 15.40 14.88 15.35 11,601,568 +0.31(+2.03%)
Feb 04, 2000 15.09 15.33 14.98 15.04 11,909,474 +0.03(+0.21%)
Feb 03, 2000 15.35 15.44 14.90 15.01 9,067,082 -0.22(-1.47%)
Feb 02, 2000 15.43 15.44 15.19 15.24 10,321,674 -0.06(-0.42%)
Feb 01, 2000 15.61 15.77 15.22 15.30 16,363,022 -0.61(-3.84%)
Jan 31, 2000 14.79 16.18 14.66 15.91 18,809,924 +1.11(+7.50%)
Jan 28, 2000 14.88 15.13 14.66 14.80 11,753,769 -0.16(-1.08%)
Jan 27, 2000 14.90 15.09 14.67 14.96 10,940,211 +0.13(+0.87%)
Jan 26, 2000 15.09 15.14 14.79 14.84 14,192,496 -0.19(-1.28%)
Jan 25, 2000 15.43 15.48 14.95 15.03 15,474,726 -0.42(-2.69%)
Jan 24, 2000 15.49 15.62 15.40 15.44 13,682,563 +0.02(+0.10%)
Jan 21, 2000 15.38 15.75 15.16 15.43 19,977,320 +0.58(+3.89%)
Jan 20, 2000 14.92 15.22 14.85 14.85 9,491,378 +0.05(+0.33%)
Jan 19, 2000 14.77 15.03 14.77 14.80 10,371,110 -0.29(-1.92%)
Jan 18, 2000 14.64 15.40 14.59 15.09 17,020,096 +0.63(+4.33%)
Jan 14, 2000 14.37 14.55 14.27 14.47 11,134,453 +0.19(+1.35%)
Jan 13, 2000 14.64 14.69 14.27 14.27 13,246,200 -0.11(-0.79%)
Jan 12, 2000 14.48 14.80 14.39 14.39 15,011,893 -0.50(-3.36%)
Jan 11, 2000 14.84 15.00 14.71 14.89 12,933,623 -0.14(-0.94%)
Jan 10, 2000 15.11 15.24 14.85 15.03 15,711,397 -0.08(-0.53%)
Jan 07, 2000 15.13 15.17 14.85 15.11 17,657,318 -0.11(-0.74%)
Jan 06, 2000 15.33 15.33 15.00 15.22 16,473,572 -0.18(-1.15%)
Jan 05, 2000 15.16 15.62 15.03 15.40 22,294,986 +0.50(+3.34%)
Jan 04, 2000 15.33 15.53 14.71 14.90 17,524,190 -0.50(-3.24%)
Jan 03, 2000 15.57 15.83 15.32 15.40 16,326,820 -0.42(-2.63%)
Dec 31, 1999 15.81 15.98 15.78 15.81 3,476,889 +0.02(+0.10%)
Dec 30, 1999 15.75 15.83 15.69 15.80 5,514,287 -0.06(-0.40%)
Dec 29, 1999 16.06 16.12 15.77 15.86 6,295,925 -0.11(-0.71%)
Dec 28, 1999 15.67 16.04 15.59 15.98 14,695,034 +0.53(+3.44%)
Dec 27, 1999 16.09 16.10 15.21 15.44 30,885,612 -0.98(-5.97%)
Dec 23, 1999 16.55 16.83 16.36 16.43 12,209,595 -0.14(-0.87%)
Dec 22, 1999 17.21 17.28 16.52 16.57 17,799,010 -0.27(-1.62%)
Dec 21, 1999 16.80 17.28 16.67 16.84 18,388,352 +0.17(+1.05%)
Dec 20, 1999 16.68 16.70 16.44 16.67 9,540,036 -0.02(-0.09%)
Dec 17, 1999 16.67 16.81 16.54 16.68 23,020,572 +0.16(+0.98%)
Dec 16, 1999 16.57 16.63 16.30 16.52 14,106,469 -0.10(-0.59%)
Dec 15, 1999 16.57 16.75 16.55 16.62 11,218,923 -0.03(-0.19%)
Dec 14, 1999 16.57 16.84 16.49 16.65 11,469,997 -0.13(-0.77%)
Dec 13, 1999 16.20 16.84 16.12 16.78 11,633,487 +0.53(+3.26%)
Dec 10, 1999 16.63 16.63 16.22 16.25 7,264,020 -0.29(-1.76%)
Dec 09, 1999 16.46 16.54 16.31 16.54 8,911,377 +0.08(+0.52%)
Dec 08, 1999 16.47 16.63 16.33 16.45 7,312,288 +0.01(+0.08%)
Dec 07, 1999 16.75 16.88 16.38 16.44 12,483,636 -0.10(-0.59%)
Dec 06, 1999 16.70 16.94 16.36 16.54 11,199,460 -0.42(-2.45%)
Dec 03, 1999 16.63 17.03 16.62 16.96 14,732,013 +0.30(+1.80%)
Dec 02, 1999 16.49 16.92 16.43 16.65 11,954,628 +0.10(+0.61%)
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.