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

Verizon Communications (NY: VZ )

39.91 +1.31 (+3.41%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 23, 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 30, 2005 8.835 8.835 8.729 8.734 34,608,836 -0.05(-0.52%)
Jun 29, 2005 8.795 8.800 8.749 8.780 21,780,640 +0.02(+0.23%)
Jun 28, 2005 8.696 8.777 8.691 8.760 21,356,594 +0.07(+0.79%)
Jun 27, 2005 8.727 8.798 8.691 8.691 32,907,112 -0.02(-0.26%)
Jun 24, 2005 8.760 8.777 8.712 8.714 40,534,412 -0.06(-0.72%)
Jun 23, 2005 8.848 8.863 8.775 8.777 30,269,084 -0.08(-0.88%)
Jun 22, 2005 8.899 8.914 8.841 8.856 21,671,464 +0.01(+0.09%)
Jun 21, 2005 8.858 8.899 8.833 8.848 21,654,058 -0.04(-0.40%)
Jun 20, 2005 8.848 8.901 8.815 8.883 26,359,708 +0.03(+0.31%)
Jun 17, 2005 8.906 8.906 8.810 8.856 41,312,092 +0.02(+0.26%)
Jun 16, 2005 8.896 8.899 8.818 8.833 25,175,780 -0.06(-0.63%)
Jun 15, 2005 8.853 8.894 8.798 8.889 29,120,758 +0.04(+0.43%)
Jun 14, 2005 8.825 8.863 8.813 8.851 16,907,270 +0.03(+0.29%)
Jun 13, 2005 8.798 8.878 8.787 8.825 21,113,320 +0.02(+0.17%)
Jun 10, 2005 8.803 8.835 8.775 8.810 32,773,016 +0.01(+0.11%)
Jun 09, 2005 8.866 8.871 8.785 8.800 26,480,752 -0.07(-0.74%)
Jun 08, 2005 8.932 8.949 8.835 8.866 25,671,820 +0.01(+0.09%)
Jun 07, 2005 8.886 8.937 8.848 8.858 22,317,818 +0.01(+0.06%)
Jun 06, 2005 8.878 8.901 8.846 8.853 16,726,101 -0.04(-0.43%)
Jun 03, 2005 8.886 8.924 8.861 8.891 18,513,266 +0.00(+0.00%)
Jun 02, 2005 8.939 8.944 8.873 8.891 23,078,886 -0.05(-0.54%)
Jun 01, 2005 8.974 8.990 8.899 8.939 26,147,686 -0.01(-0.06%)
May 31, 2005 8.957 8.980 8.929 8.944 25,753,306 -0.02(-0.23%)
May 27, 2005 8.937 8.990 8.904 8.964 15,579,356 +0.03(+0.31%)
May 26, 2005 9.007 9.010 8.937 8.937 20,991,882 -0.01(-0.14%)
May 25, 2005 8.906 8.982 8.901 8.949 25,404,022 +0.05(+0.57%)
May 24, 2005 8.949 8.957 8.873 8.899 22,057,536 -0.04(-0.42%)
May 23, 2005 8.916 8.974 8.886 8.937 28,473,216 +0.04(+0.43%)
May 20, 2005 8.863 8.962 8.843 8.899 34,248,080 +0.04(+0.40%)
May 19, 2005 8.856 8.873 8.772 8.863 21,709,438 +0.07(+0.81%)
May 18, 2005 8.737 8.848 8.714 8.792 26,917,852 +0.06(+0.64%)
May 17, 2005 8.709 8.737 8.648 8.737 18,966,586 +0.02(+0.17%)
May 16, 2005 8.658 8.722 8.636 8.722 18,692,458 +0.10(+1.20%)
May 13, 2005 8.722 8.765 8.603 8.618 25,083,614 -0.05(-0.58%)
May 12, 2005 8.722 8.752 8.646 8.669 19,658,034 -0.02(-0.26%)
May 11, 2005 8.696 8.722 8.653 8.691 20,313,882 +0.01(+0.15%)
May 10, 2005 8.686 8.734 8.636 8.679 24,781,796 -0.05(-0.61%)
May 09, 2005 8.737 8.737 8.648 8.732 26,455,040 -0.01(-0.06%)
May 06, 2005 8.722 8.785 8.689 8.737 32,826,418 +0.07(+0.76%)
May 05, 2005 8.729 8.785 8.610 8.671 46,273,280 -0.10(-1.15%)
May 04, 2005 8.785 8.833 8.722 8.772 41,727,832 +0.01(+0.09%)
May 03, 2005 8.841 8.848 8.699 8.765 61,684,124 -0.08(-0.86%)
May 02, 2005 9.114 9.164 8.701 8.841 98,668,728 -0.21(-2.32%)
Apr 29, 2005 8.899 9.076 8.858 9.050 44,095,688 +0.19(+2.14%)
Apr 28, 2005 8.873 9.002 8.861 8.861 35,600,520 -0.04(-0.48%)
Apr 27, 2005 8.709 8.924 8.653 8.904 54,564,336 +0.31(+3.59%)
Apr 26, 2005 8.583 8.674 8.575 8.595 25,858,526 -0.02(-0.18%)
Apr 25, 2005 8.691 8.696 8.565 8.610 24,885,436 +0.00(+0.00%)
Apr 22, 2005 8.671 8.686 8.530 8.610 23,719,702 -0.05(-0.58%)
Apr 21, 2005 8.618 8.671 8.555 8.661 22,627,150 +0.12(+1.42%)
Apr 20, 2005 8.605 8.701 8.522 8.540 23,016,388 -0.10(-1.11%)
Apr 19, 2005 8.595 8.694 8.595 8.636 27,106,536 +0.04(+0.47%)
Apr 18, 2005 8.676 8.727 8.573 8.595 27,909,930 -0.04(-0.44%)
Apr 15, 2005 8.752 8.823 8.610 8.633 35,486,596 -0.19(-2.12%)
Apr 14, 2005 8.808 8.906 8.780 8.820 25,851,802 -0.00(-0.03%)
Apr 13, 2005 8.911 8.952 8.795 8.823 20,078,916 -0.07(-0.82%)
Apr 12, 2005 8.787 8.919 8.765 8.896 19,909,218 +0.07(+0.83%)
Apr 11, 2005 8.921 8.937 8.813 8.823 18,821,018 -0.04(-0.48%)
Apr 08, 2005 8.977 9.012 8.846 8.866 23,367,254 -0.09(-0.96%)
Apr 07, 2005 8.977 9.010 8.949 8.952 21,968,930 -0.03(-0.28%)
Apr 06, 2005 9.071 9.073 8.939 8.977 25,176,176 -0.07(-0.73%)
Apr 05, 2005 9.020 9.098 8.987 9.043 23,953,482 +0.03(+0.34%)
Apr 04, 2005 8.919 9.048 8.858 9.012 42,545,864 +0.12(+1.31%)
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.