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
)
40.94
-0.39 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2009
7.746
7.751
7.577
7.714
68,494,224
-0.00(-0.03%)
May 28, 2009
7.677
7.767
7.619
7.717
55,338,188
+0.08(+1.11%)
May 27, 2009
7.817
7.828
7.611
7.632
48,743,348
-0.18(-2.30%)
May 26, 2009
7.561
7.838
7.551
7.812
45,928,960
+0.22(+2.85%)
May 22, 2009
7.696
7.698
7.580
7.596
36,932,964
-0.09(-1.20%)
May 21, 2009
7.796
7.814
7.593
7.688
63,868,908
-0.18(-2.25%)
May 20, 2009
7.862
7.954
7.846
7.864
69,471,184
+0.05(+0.61%)
May 19, 2009
7.854
7.875
7.785
7.817
42,696,788
-0.01(-0.17%)
May 18, 2009
7.846
7.928
7.799
7.830
52,053,392
+0.02(+0.30%)
May 15, 2009
7.928
7.938
7.764
7.806
54,057,828
-0.10(-1.23%)
May 14, 2009
7.862
7.973
7.833
7.904
48,040,284
+0.06(+0.77%)
May 13, 2009
8.038
8.126
7.825
7.843
57,549,932
-0.13(-1.69%)
May 12, 2009
7.909
8.062
7.888
7.978
52,113,472
+0.12(+1.48%)
May 11, 2009
7.883
7.949
7.796
7.862
49,216,512
-0.01(-0.10%)
May 08, 2009
7.936
7.967
7.788
7.870
58,629,004
+0.03(+0.40%)
May 07, 2009
8.070
8.094
7.741
7.838
94,256,432
-0.27(-3.35%)
May 06, 2009
8.070
8.120
7.988
8.110
52,110,768
+0.03(+0.42%)
May 05, 2009
8.176
8.226
8.044
8.075
62,194,116
-0.11(-1.32%)
May 04, 2009
8.184
8.191
8.144
8.184
57,559,272
+0.13(+1.60%)
May 01, 2009
8.004
8.083
7.936
8.054
46,265,560
+0.06(+0.69%)
Apr 30, 2009
8.104
8.112
7.907
7.999
85,020,824
-0.02(-0.23%)
Apr 29, 2009
8.186
8.239
7.949
8.017
76,339,184
-0.15(-1.78%)
Apr 28, 2009
8.123
8.197
7.975
8.162
72,950,760
+0.11(+1.38%)
Apr 27, 2009
8.133
8.184
7.938
8.052
91,082,752
-0.12(-1.48%)
Apr 24, 2009
8.207
8.249
8.049
8.173
92,361,536
+0.00(+0.00%)
Apr 23, 2009
8.191
8.223
8.031
8.173
60,880,584
+0.02(+0.29%)
Apr 22, 2009
8.181
8.342
8.128
8.149
64,010,672
-0.01(-0.13%)
Apr 21, 2009
8.126
8.223
8.007
8.160
59,542,864
+0.01(+0.06%)
Apr 20, 2009
8.344
8.408
8.112
8.155
52,074,232
-0.22(-2.67%)
Apr 17, 2009
8.429
8.529
8.373
8.379
69,988,544
+0.03(+0.41%)
Apr 16, 2009
8.384
8.386
8.263
8.344
68,522,648
-0.01(-0.13%)
Apr 15, 2009
8.226
8.368
8.220
8.355
50,859,348
+0.10(+1.25%)
Apr 14, 2009
8.281
8.318
8.144
8.252
62,522,060
-0.12(-1.39%)
Apr 13, 2009
8.379
8.447
8.289
8.368
45,234,172
-0.09(-1.12%)
Apr 09, 2009
8.458
8.487
8.394
8.463
62,393,812
+0.11(+1.33%)
Apr 08, 2009
8.410
8.450
8.278
8.352
50,344,580
-0.01(-0.13%)
Apr 07, 2009
8.524
8.524
8.286
8.363
55,026,128
-0.35(-3.97%)
Apr 06, 2009
8.597
8.719
8.547
8.708
69,396,656
+0.06(+0.73%)
Apr 03, 2009
8.582
8.677
8.529
8.645
63,102,760
+0.09(+1.02%)
Apr 02, 2009
8.359
8.713
8.302
8.558
109,403,616
+0.33(+3.97%)
Apr 01, 2009
7.872
8.281
7.864
8.231
97,587,232
+0.27(+3.38%)
Mar 31, 2009
8.052
8.168
7.915
7.962
81,208,232
-0.01(-0.07%)
Mar 30, 2009
7.967
8.012
7.833
7.967
75,464,680
-0.08(-1.05%)
Mar 26, 2009
8.025
8.060
7.762
8.052
85,993,216
+0.10(+1.29%)
Mar 25, 2009
8.099
8.107
7.751
7.949
111,990,160
-0.09(-1.18%)
Mar 24, 2009
8.184
8.212
8.036
8.044
60,707,924
-0.15(-1.80%)
Mar 23, 2009
8.020
8.191
8.017
8.191
73,519,256
+0.38(+4.93%)
Mar 20, 2009
8.023
8.065
7.791
7.806
98,315,672
-0.07(-0.83%)
Mar 19, 2009
8.120
8.160
7.835
7.872
76,897,192
-0.24(-2.97%)
Mar 18, 2009
7.799
8.173
7.799
8.112
107,392,168
+0.25(+3.15%)
Mar 17, 2009
7.511
7.864
7.511
7.864
85,351,032
+0.34(+4.48%)
Mar 16, 2009
7.564
7.669
7.382
7.527
69,010,664
+0.04(+0.53%)
Mar 13, 2009
7.458
7.503
7.342
7.487
0
+0.07(+0.92%)
Mar 12, 2009
7.234
7.424
7.197
7.419
80,179,168
+0.18(+2.55%)
Mar 11, 2009
7.382
7.382
7.187
7.234
53,128,556
-0.04(-0.62%)
Mar 10, 2009
7.026
7.282
6.936
7.279
72,965,992
+0.38(+5.46%)
Mar 09, 2009
7.110
7.139
6.881
6.902
83,651,576
-0.29(-4.03%)
Mar 06, 2009
7.371
7.474
7.000
7.192
0
-0.17(-2.26%)
Mar 05, 2009
7.266
7.635
7.224
7.358
87,369,456
-0.06(-0.85%)
Mar 04, 2009
7.321
7.540
7.161
7.422
72,287,848
+0.16(+2.14%)
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
.