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 (%)
Aug 31, 2015 29.70 29.80 29.48 29.74 22,875,036 -0.04(-0.13%)
Aug 28, 2015 29.77 29.84 29.51 29.78 19,777,836 -0.08(-0.26%)
Aug 27, 2015 29.59 29.92 29.19 29.86 33,243,476 +0.67(+2.28%)
Aug 26, 2015 28.69 29.29 28.44 29.19 47,733,932 +1.07(+3.82%)
Aug 25, 2015 29.58 29.58 28.12 28.12 43,085,176 -0.80(-2.77%)
Aug 24, 2015 28.67 29.65 24.60 28.92 55,841,792 -0.88(-2.95%)
Aug 21, 2015 30.02 30.28 29.80 29.80 32,961,342 -0.50(-1.66%)
Aug 20, 2015 30.41 30.63 30.30 30.30 21,327,782 -0.36(-1.18%)
Aug 19, 2015 30.63 30.83 30.43 30.66 19,459,328 -0.01(-0.04%)
Aug 18, 2015 30.74 30.83 30.59 30.68 13,276,263 -0.04(-0.13%)
Aug 17, 2015 30.56 30.78 30.51 30.72 12,043,077 +0.02(+0.06%)
Aug 14, 2015 30.78 30.79 30.66 30.70 13,567,194 -0.11(-0.36%)
Aug 13, 2015 30.88 30.99 30.70 30.81 17,278,660 -0.12(-0.40%)
Aug 12, 2015 30.57 30.95 30.44 30.93 24,922,256 +0.16(+0.53%)
Aug 11, 2015 30.73 31.16 30.69 30.77 28,634,398 +0.24(+0.78%)
Aug 10, 2015 30.07 30.60 30.07 30.53 20,931,274 +0.56(+1.88%)
Aug 07, 2015 30.10 30.21 29.84 29.97 16,303,321 -0.17(-0.58%)
Aug 06, 2015 30.11 30.18 29.92 30.14 15,342,801 -0.01(-0.02%)
Aug 05, 2015 30.31 30.48 30.12 30.15 18,481,664 -0.02(-0.06%)
Aug 04, 2015 30.39 30.43 30.10 30.17 14,494,878 -0.19(-0.64%)
Aug 03, 2015 30.50 30.51 30.12 30.36 15,966,446 +0.12(+0.38%)
Jul 31, 2015 30.28 30.49 30.19 30.24 19,435,934 +0.08(+0.26%)
Jul 30, 2015 30.16 30.25 29.99 30.17 14,840,233 +0.07(+0.24%)
Jul 29, 2015 29.73 30.31 29.71 30.10 24,704,538 +0.43(+1.46%)
Jul 28, 2015 29.73 29.76 29.51 29.66 24,983,790 +0.04(+0.13%)
Jul 27, 2015 29.69 29.89 29.55 29.62 24,363,074 -0.14(-0.46%)
Jul 24, 2015 30.02 30.04 29.71 29.76 30,212,708 -0.20(-0.67%)
Jul 23, 2015 30.03 30.13 29.84 29.96 21,192,010 -0.06(-0.22%)
Jul 22, 2015 30.24 30.28 29.80 30.02 32,528,346 -0.34(-1.11%)
Jul 21, 2015 30.37 30.61 30.11 30.36 49,446,936 -0.73(-2.35%)
Jul 20, 2015 30.79 31.19 30.65 31.09 26,679,470 +0.33(+1.07%)
Jul 17, 2015 30.88 30.99 30.70 30.76 15,719,161 -0.16(-0.50%)
Jul 16, 2015 30.69 30.94 30.67 30.92 17,035,336 +0.32(+1.06%)
Jul 15, 2015 30.69 30.70 30.41 30.59 14,889,172 -0.05(-0.17%)
Jul 14, 2015 30.50 30.66 30.41 30.64 15,429,824 +0.14(+0.44%)
Jul 13, 2015 30.63 30.65 30.35 30.51 15,756,284 +0.13(+0.43%)
Jul 10, 2015 30.28 30.59 30.20 30.38 22,784,150 +0.48(+1.60%)
Jul 09, 2015 30.39 30.48 29.88 29.90 25,224,458 -0.21(-0.69%)
Jul 08, 2015 30.11 30.27 29.93 30.11 27,630,246 -0.08(-0.26%)
Jul 07, 2015 30.17 30.31 29.92 30.19 28,215,284 +0.13(+0.45%)
Jul 06, 2015 30.06 30.12 29.90 30.05 18,862,422 -0.10(-0.34%)
Jul 02, 2015 30.17 30.15 30.15 30.15 15,453,412 +0.13(+0.43%)
Jul 01, 2015 29.80 30.10 29.75 30.03 19,638,242 +0.25(+0.84%)
Jun 30, 2015 30.12 30.19 29.77 29.78 23,548,756 -0.10(-0.34%)
Jun 29, 2015 30.20 30.49 29.87 29.88 23,529,702 -0.54(-1.78%)
Jun 26, 2015 30.40 30.98 30.27 30.42 28,946,976 +0.12(+0.38%)
Jun 25, 2015 30.43 30.61 30.30 30.31 22,560,100 +0.10(+0.32%)
Jun 24, 2015 30.41 30.53 30.21 30.21 27,772,310 -0.31(-1.00%)
Jun 23, 2015 30.58 30.73 30.48 30.52 22,558,344 +0.15(+0.50%)
Jun 22, 2015 30.43 30.52 30.29 30.36 14,388,175 +0.04(+0.15%)
Jun 19, 2015 30.44 30.48 30.26 30.32 42,046,944 -0.20(-0.65%)
Jun 18, 2015 30.29 30.61 30.28 30.52 22,739,724 +0.32(+1.06%)
Jun 17, 2015 30.35 30.29 29.96 30.20 28,512,400 -0.10(-0.32%)
Jun 16, 2015 30.02 30.34 29.98 30.29 17,002,408 +0.27(+0.89%)
Jun 15, 2015 30.12 30.13 29.98 30.03 17,024,080 -0.16(-0.53%)
Jun 12, 2015 30.50 30.50 30.16 30.19 16,622,234 -0.33(-1.07%)
Jun 11, 2015 30.42 30.59 30.36 30.51 15,699,647 +0.19(+0.61%)
Jun 10, 2015 30.38 30.46 30.25 30.33 20,360,488 +0.08(+0.27%)
Jun 09, 2015 30.33 30.42 30.14 30.24 19,245,718 -0.06(-0.21%)
Jun 08, 2015 30.19 30.52 30.06 30.31 25,982,020 +0.13(+0.44%)
Jun 05, 2015 30.64 30.64 30.10 30.17 36,901,536 -0.56(-1.81%)
Jun 04, 2015 30.59 31.01 30.59 30.73 60,137,348 -0.63(-2.00%)
Jun 03, 2015 31.40 31.58 31.22 31.35 27,702,682 -0.04(-0.12%)
Jun 02, 2015 31.44 31.50 31.29 31.39 17,365,778 -0.05(-0.16%)
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.