Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Verizon Communications
(NY:
VZ
)
40.06
-0.19 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
7.703
7.745
7.610
7.703
65,393,716
-0.02(-0.22%)
May 27, 2010
7.619
7.722
7.560
7.720
62,640,248
+0.18(+2.41%)
May 26, 2010
7.700
7.700
7.501
7.538
11,907
-0.13(-1.72%)
May 25, 2010
7.582
7.686
7.501
7.669
26,277
-0.03(-0.33%)
May 24, 2010
7.773
7.787
7.666
7.694
69,099,640
-0.13(-1.68%)
May 21, 2010
7.661
7.832
7.647
7.826
124,686,896
+0.06(+0.72%)
May 20, 2010
7.793
7.876
7.767
7.770
93,880
-0.21(-2.63%)
May 19, 2010
7.924
8.011
7.918
7.980
85,346,944
+0.03(+0.32%)
May 18, 2010
8.033
8.120
7.944
7.955
29,424
-0.07(-0.84%)
May 17, 2010
7.972
8.036
7.924
8.022
74,656,504
+0.04(+0.53%)
May 14, 2010
7.980
8.075
7.935
7.980
82,441,872
-0.05(-0.63%)
May 13, 2010
8.030
8.106
7.988
8.030
47,436,676
+0.03(+0.35%)
May 12, 2010
7.991
8.055
7.963
8.002
69,323,520
+0.05(+0.67%)
May 11, 2010
7.958
8.019
7.932
7.949
15,273
-0.06(-0.73%)
May 10, 2010
7.986
8.095
7.916
8.008
92,729,648
+0.12(+1.49%)
May 07, 2010
7.832
8.034
7.781
7.890
130,328,808
+0.26(+3.45%)
May 06, 2010
7.916
8.039
7.415
7.627
21,847
-0.43(-5.28%)
May 05, 2010
8.033
8.086
8.000
8.053
58,129,356
+0.01(+0.07%)
May 04, 2010
8.156
8.162
7.986
8.047
54,898
-0.15(-1.84%)
May 03, 2010
8.162
8.240
8.151
8.198
52,071,928
+0.11(+1.35%)
Apr 30, 2010
8.173
8.203
8.086
8.089
78,304,752
-0.09(-1.10%)
Apr 29, 2010
8.179
8.207
8.151
8.179
53,139,908
+0.03(+0.34%)
Apr 28, 2010
8.075
8.187
8.039
8.151
95,049,720
+0.10(+1.29%)
Apr 27, 2010
8.086
8.103
8.005
8.047
18,767
-0.05(-0.66%)
Apr 26, 2010
8.111
8.145
8.072
8.100
58,398,648
-0.03(-0.38%)
Apr 23, 2010
8.137
8.137
8.067
8.131
87,378,696
-0.06(-0.79%)
Apr 22, 2010
8.151
8.215
8.092
8.195
88,975,512
-0.08(-0.95%)
Apr 21, 2010
8.338
8.349
8.237
8.274
457,858
-0.06(-0.67%)
Apr 20, 2010
8.338
8.349
8.268
8.330
34,340
+0.01(+0.10%)
Apr 19, 2010
8.257
8.330
8.243
8.321
63,593,936
+0.04(+0.51%)
Apr 16, 2010
8.254
8.335
8.251
8.279
88,161,416
+0.01(+0.14%)
Apr 15, 2010
8.352
8.352
8.257
8.268
96,656,400
-0.09(-1.04%)
Apr 14, 2010
8.411
8.411
8.299
8.355
148,106,400
-0.06(-0.73%)
Apr 13, 2010
8.397
8.439
8.330
8.417
67,930,328
+0.04(+0.43%)
Apr 12, 2010
8.411
8.453
8.369
8.380
65,786,400
-0.04(-0.47%)
Apr 09, 2010
8.450
8.464
8.377
8.419
70,448,056
-0.02(-0.27%)
Apr 08, 2010
8.439
8.475
8.358
8.442
105,809,248
-0.02(-0.26%)
Apr 07, 2010
8.615
8.615
8.422
8.464
97,191,648
-0.00(-0.03%)
Apr 06, 2010
8.510
8.510
8.445
8.467
77,673,600
-0.07(-0.79%)
Apr 05, 2010
8.605
8.605
8.491
8.535
65,143,668
+0.05(+0.54%)
Apr 01, 2010
8.480
8.489
8.489
8.489
67,624,544
+0.07(+0.84%)
Mar 31, 2010
8.470
8.475
8.383
8.418
78,983,808
-0.06(-0.67%)
Mar 30, 2010
8.443
8.548
8.418
8.475
163,147,216
+0.21(+2.56%)
Mar 29, 2010
8.299
8.303
8.239
8.263
51,185,436
+0.02(+0.26%)
Mar 26, 2010
8.239
8.263
8.187
8.242
44,687,932
+0.02(+0.20%)
Mar 25, 2010
8.323
8.326
8.215
8.225
49,834,508
-0.04(-0.49%)
Mar 24, 2010
8.386
8.399
8.250
8.266
55,302,076
-0.14(-1.68%)
Mar 23, 2010
8.331
8.407
8.304
8.407
53,154,536
+0.09(+1.08%)
Mar 22, 2010
8.217
8.337
8.217
8.318
46,988,764
+0.07(+0.79%)
Mar 19, 2010
8.263
8.288
8.209
8.253
73,296,520
+0.03(+0.36%)
Mar 18, 2010
8.187
8.244
8.182
8.223
41,006,752
+0.04(+0.50%)
Mar 17, 2010
8.128
8.209
8.128
8.182
90,028,608
+0.06(+0.74%)
Mar 16, 2010
8.128
8.141
8.079
8.122
47,433,188
+0.02(+0.23%)
Mar 15, 2010
8.060
8.103
8.033
8.103
46,416,148
+0.04(+0.44%)
Mar 12, 2010
8.122
8.122
8.041
8.068
41,636,628
-0.03(-0.37%)
Mar 11, 2010
8.071
8.101
8.033
8.098
40,498,564
+0.02(+0.30%)
Mar 10, 2010
8.139
8.152
8.038
8.073
66,907,248
-0.04(-0.53%)
Mar 09, 2010
8.035
8.151
8.025
8.117
74,810,216
+0.08(+0.95%)
Mar 08, 2010
7.951
8.065
7.924
8.041
59,079,076
+0.11(+1.37%)
Mar 05, 2010
7.949
7.965
7.900
7.932
69,065,736
-0.01(-0.14%)
Mar 04, 2010
7.905
7.984
7.897
7.943
48,295,312
+0.04(+0.48%)
Mar 03, 2010
7.957
7.962
7.878
7.905
49,220,636
-0.02(-0.27%)
Mar 02, 2010
7.883
7.946
7.843
7.927
63,943,872
+0.06(+0.76%)
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
.