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 (%)
Jul 30, 2010
8.994
9.049
8.854
8.994
61,734,148
+0.06(+0.62%)
Jul 29, 2010
8.987
9.034
8.907
8.938
1,887
-0.01(-0.10%)
Jul 28, 2010
8.947
9.025
8.836
8.947
20,547
+0.10(+1.12%)
Jul 27, 2010
8.848
8.898
8.758
8.848
403,823
+0.10(+1.10%)
Jul 26, 2010
8.675
8.774
8.675
8.752
49,888,228
+0.08(+0.93%)
Jul 23, 2010
8.610
8.721
8.508
8.672
152,173,408
+0.32(+3.78%)
Jul 22, 2010
8.269
8.406
8.260
8.356
77,668
+0.15(+1.81%)
Jul 21, 2010
8.294
8.297
8.173
8.208
66,682,308
-0.05(-0.56%)
Jul 20, 2010
8.254
8.285
8.220
8.254
69,105,640
-0.02(-0.19%)
Jul 19, 2010
8.288
8.331
8.263
8.269
48,279,528
+0.01(+0.11%)
Jul 16, 2010
8.260
8.356
8.232
8.260
70,028,936
-0.02(-0.22%)
Jul 15, 2010
8.316
8.316
8.254
8.279
59,543,824
-0.03(-0.34%)
Jul 14, 2010
8.334
8.372
8.242
8.307
18,886
-0.02(-0.19%)
Jul 13, 2010
8.322
8.378
8.266
8.322
101,233
+0.12(+1.51%)
Jul 12, 2010
8.248
8.263
8.177
8.198
66,763,636
-0.05(-0.60%)
Jul 09, 2010
8.248
8.300
8.190
8.248
59,222,444
-0.04(-0.49%)
Jul 08, 2010
8.269
8.288
8.146
8.288
19,115
+0.08(+0.98%)
Jul 07, 2010
8.084
8.211
8.043
8.208
66,941,532
+0.27(+3.35%)
Jul 06, 2010
8.103
8.117
7.906
7.941
44,331
-0.06(-0.75%)
Jul 02, 2010
8.001
8.111
7.903
8.001
85,710,296
+0.13(+1.62%)
Jul 01, 2010
7.840
7.893
7.725
7.874
108,633,224
+0.03(+0.39%)
Jun 30, 2010
7.843
8.053
7.781
7.843
99,460
-0.25(-3.08%)
Jun 29, 2010
8.055
8.162
7.879
8.092
172,605
+0.10(+1.26%)
Jun 25, 2010
7.991
8.173
7.986
7.991
71,695,088
-0.11(-1.42%)
Jun 24, 2010
8.106
8.237
8.081
8.106
43,072
-0.10(-1.26%)
Jun 23, 2010
8.173
8.249
8.156
8.209
18,467
+0.08(+0.93%)
Jun 22, 2010
8.148
8.223
8.120
8.134
8,217
+0.00(+0.00%)
Jun 21, 2010
8.229
8.243
8.103
8.134
44,910,024
-0.02(-0.24%)
Jun 18, 2010
8.153
8.201
8.134
8.153
65,375,780
+0.01(+0.14%)
Jun 17, 2010
8.176
8.207
8.029
8.142
46,652
-0.03(-0.31%)
Jun 16, 2010
8.167
8.176
8.111
8.167
69,493,824
+0.02(+0.24%)
Jun 15, 2010
8.148
8.153
8.036
8.148
19,049
+0.13(+1.68%)
Jun 14, 2010
8.050
8.081
8.000
8.014
53,609,004
+0.02(+0.25%)
Jun 11, 2010
7.882
7.994
7.837
7.994
60,424,976
+0.06(+0.78%)
Jun 10, 2010
7.932
7.955
7.851
7.932
166,417
+0.16(+2.02%)
Jun 09, 2010
7.750
7.847
7.728
7.776
65,955,624
+0.03(+0.36%)
Jun 08, 2010
7.591
7.762
7.574
7.748
72,234,600
+0.17(+2.22%)
Jun 07, 2010
7.633
7.661
7.580
7.580
58,890,040
-0.04(-0.48%)
Jun 04, 2010
7.616
7.683
7.588
7.616
75,268,296
-0.12(-1.56%)
Jun 03, 2010
7.745
7.778
7.689
7.736
56,834,012
+0.01(+0.18%)
Jun 02, 2010
7.722
7.725
7.582
7.722
63,572,672
+0.11(+1.40%)
Jun 01, 2010
7.641
7.762
7.616
7.616
55,777
-0.09(-1.13%)
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%)
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
.