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, 2016 27.12 27.40 27.03 27.05 29,921,608 -0.15(-0.57%)
Feb 26, 2016 27.27 27.38 27.16 27.20 24,401,778 -0.05(-0.18%)
Feb 25, 2016 27.14 27.35 27.08 27.25 23,176,284 +0.15(+0.57%)
Feb 24, 2016 26.80 27.12 26.75 27.10 21,080,934 +0.10(+0.38%)
Feb 23, 2016 27.18 27.18 26.85 27.00 21,744,182 -0.23(-0.86%)
Feb 22, 2016 27.12 27.27 27.07 27.23 23,358,238 +0.11(+0.41%)
Feb 19, 2016 27.06 27.23 26.83 27.12 29,269,278 -0.04(-0.16%)
Feb 18, 2016 26.73 27.25 26.64 27.16 36,903,868 +0.33(+1.23%)
Feb 17, 2016 26.88 26.98 26.70 26.83 28,559,582 +0.04(+0.16%)
Feb 16, 2016 26.79 26.82 26.44 26.79 30,677,178 +0.07(+0.26%)
Feb 12, 2016 26.42 26.72 26.72 26.72 39,366,216 +0.38(+1.46%)
Feb 11, 2016 26.45 26.71 26.27 26.34 57,234,640 -0.31(-1.18%)
Feb 10, 2016 26.76 26.83 26.46 26.65 34,939,660 -0.09(-0.34%)
Feb 09, 2016 26.69 26.99 26.31 26.74 42,444,684 -0.31(-1.16%)
Feb 08, 2016 26.98 27.08 26.54 27.06 50,730,944 -0.12(-0.45%)
Feb 05, 2016 26.83 27.30 26.83 27.18 48,366,908 +0.29(+1.07%)
Feb 04, 2016 26.86 26.98 26.49 26.89 36,745,844 -0.10(-0.38%)
Feb 03, 2016 26.79 26.99 26.35 26.99 38,085,028 +0.38(+1.42%)
Feb 02, 2016 26.99 27.00 26.47 26.61 40,520,148 -0.45(-1.67%)
Feb 01, 2016 26.63 27.20 26.50 27.07 53,477,496 +0.42(+1.58%)
Jan 29, 2016 26.34 26.66 26.25 26.65 54,541,380 +0.51(+1.96%)
Jan 28, 2016 26.16 26.37 25.88 26.13 37,455,780 -0.01(-0.04%)
Jan 27, 2016 25.75 26.39 25.73 26.14 63,345,472 +0.42(+1.62%)
Jan 26, 2016 25.13 25.74 25.09 25.73 42,398,136 +0.65(+2.59%)
Jan 25, 2016 25.10 25.48 24.82 25.08 45,535,724 -0.01(-0.02%)
Jan 22, 2016 24.75 25.13 24.53 25.08 43,275,948 +0.62(+2.55%)
Jan 21, 2016 24.00 24.70 23.69 24.46 58,795,080 +0.77(+3.26%)
Jan 20, 2016 23.66 23.87 23.35 23.69 53,046,160 -0.24(-1.00%)
Jan 19, 2016 23.86 23.99 23.74 23.93 38,163,620 +0.23(+0.99%)
Jan 15, 2016 23.48 23.69 23.69 23.69 52,499,600 -0.23(-0.98%)
Jan 14, 2016 23.58 24.10 23.49 23.93 34,569,776 +0.38(+1.63%)
Jan 13, 2016 24.05 24.14 23.50 23.54 36,176,028 -0.42(-1.74%)
Jan 12, 2016 24.12 24.13 23.74 23.96 28,359,016 -0.09(-0.35%)
Jan 11, 2016 24.05 24.12 23.78 24.04 26,674,966 +0.14(+0.58%)
Jan 08, 2016 24.35 24.39 23.84 23.90 31,121,782 -0.23(-0.97%)
Jan 07, 2016 24.06 24.35 24.00 24.14 36,144,964 -0.13(-0.55%)
Jan 06, 2016 24.26 24.50 24.14 24.27 35,786,512 +0.08(+0.33%)
Jan 05, 2016 24.04 24.22 23.74 24.19 30,040,344 +0.33(+1.37%)
Jan 04, 2016 23.76 23.88 23.60 23.86 34,253,688 -0.18(-0.76%)
Dec 31, 2015 24.20 24.05 24.05 24.05 22,086,690 -0.29(-1.18%)
Dec 30, 2015 24.56 24.56 24.25 24.33 17,242,050 -0.23(-0.93%)
Dec 29, 2015 24.44 24.57 24.37 24.56 14,735,293 +0.24(+0.98%)
Dec 28, 2015 24.25 24.37 24.22 24.32 12,023,056 +0.02(+0.09%)
Dec 24, 2015 24.41 24.30 24.30 24.30 8,226,407 -0.12(-0.51%)
Dec 23, 2015 24.20 24.45 24.14 24.43 24,382,850 +0.32(+1.32%)
Dec 22, 2015 24.04 24.17 23.85 24.11 21,491,824 +0.23(+0.96%)
Dec 21, 2015 23.79 23.89 23.68 23.88 19,913,492 +0.18(+0.75%)
Dec 18, 2015 23.88 23.95 23.70 23.70 60,805,824 -0.28(-1.17%)
Dec 17, 2015 24.19 24.29 23.95 23.98 29,808,582 -0.21(-0.88%)
Dec 16, 2015 23.90 24.23 23.78 24.20 36,123,260 +0.50(+2.11%)
Dec 15, 2015 23.68 23.86 23.52 23.70 32,181,046 +0.05(+0.22%)
Dec 14, 2015 23.33 23.67 23.25 23.65 32,138,632 +0.33(+1.41%)
Dec 11, 2015 23.58 23.59 23.27 23.32 31,679,878 -0.26(-1.10%)
Dec 10, 2015 23.66 23.75 23.52 23.58 19,994,362 -0.02(-0.09%)
Dec 09, 2015 23.71 24.00 23.47 23.60 25,886,664 -0.18(-0.74%)
Dec 08, 2015 23.76 23.93 23.64 23.78 26,477,884 -0.19(-0.78%)
Dec 07, 2015 23.65 23.99 23.65 23.96 25,355,816 +0.18(+0.77%)
Dec 04, 2015 23.28 23.82 23.26 23.78 27,214,236 +0.60(+2.58%)
Dec 03, 2015 23.35 23.44 23.06 23.18 32,824,894 -0.19(-0.80%)
Dec 02, 2015 23.65 23.70 23.34 23.37 23,373,460 -0.34(-1.45%)
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.