Skip to main content

Verizon Communications (NY: VZ )

40.03 -0.06 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.04 13.06 12.73 12.86 39,141,876 -0.08(-0.60%)
Oct 28, 2005 12.75 12.99 12.55 12.94 39,509,204 +0.38(+3.06%)
Oct 27, 2005 12.78 12.78 12.48 12.55 37,346,416 +0.07(+0.56%)
Oct 26, 2005 12.37 12.62 12.37 12.48 28,733,988 +0.08(+0.66%)
Oct 25, 2005 12.24 12.50 12.22 12.40 27,955,964 +0.12(+1.00%)
Oct 24, 2005 12.20 12.41 12.18 12.28 34,395,560 +0.23(+1.93%)
Oct 21, 2005 12.01 12.12 11.96 12.05 39,884,372 +0.13(+1.10%)
Oct 20, 2005 12.02 12.16 11.89 11.92 31,070,024 -0.08(-0.68%)
Oct 19, 2005 12.00 12.02 11.95 12.00 34,015,000 +0.02(+0.17%)
Oct 18, 2005 11.99 12.07 11.94 11.98 38,333,468 -0.02(-0.17%)
Oct 17, 2005 12.19 12.21 11.95 12.00 27,207,590 -0.20(-1.67%)
Oct 14, 2005 12.24 12.24 12.13 12.20 22,043,956 +0.04(+0.34%)
Oct 13, 2005 12.12 12.27 12.11 12.16 21,868,746 -0.01(-0.10%)
Oct 12, 2005 12.24 12.32 12.16 12.17 25,173,698 -0.04(-0.37%)
Oct 11, 2005 12.34 12.36 12.18 12.22 22,859,718 -0.14(-1.16%)
Oct 10, 2005 12.52 12.52 12.30 12.36 25,117,582 -0.12(-0.98%)
Oct 07, 2005 12.75 12.76 12.45 12.48 28,114,264 -0.21(-1.67%)
Oct 06, 2005 12.81 12.83 12.59 12.70 24,120,486 -0.12(-0.95%)
Oct 05, 2005 13.15 12.99 12.75 12.82 25,248,928 -0.33(-2.51%)
Oct 04, 2005 13.23 13.37 13.08 13.15 20,587,394 -0.07(-0.56%)
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.