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 (%)
Jan 30, 2004
9.404
9.409
9.253
9.318
24,567,796
-0.06(-0.62%)
Jan 29, 2004
9.328
9.392
9.151
9.376
33,419,370
+0.08(+0.90%)
Jan 28, 2004
9.417
9.493
9.250
9.293
31,425,324
-0.08(-0.86%)
Jan 27, 2004
9.548
9.548
9.354
9.374
30,517,500
-0.17(-1.83%)
Jan 26, 2004
9.480
9.574
9.445
9.548
23,092,336
+0.04(+0.45%)
Jan 23, 2004
9.478
9.518
9.447
9.505
20,171,874
+0.03(+0.29%)
Jan 22, 2004
9.354
9.500
9.301
9.478
32,623,888
+0.12(+1.27%)
Jan 21, 2004
9.399
9.399
9.253
9.359
32,906,716
-0.04(-0.46%)
Jan 20, 2004
9.354
9.475
9.354
9.402
26,080,834
+0.06(+0.65%)
Jan 16, 2004
9.354
9.414
9.280
9.341
26,776,240
+0.02(+0.19%)
Jan 15, 2004
9.341
9.369
9.255
9.323
30,137,362
+0.01(+0.05%)
Jan 14, 2004
9.290
9.346
9.245
9.318
22,483,164
+0.07(+0.77%)
Jan 13, 2004
9.328
9.344
9.098
9.248
31,135,770
-0.04(-0.41%)
Jan 12, 2004
9.063
9.318
9.025
9.285
28,921,788
+0.17(+1.91%)
Jan 09, 2004
9.341
9.341
9.098
9.111
33,574,036
-0.27(-2.91%)
Jan 08, 2004
9.303
9.384
9.258
9.384
36,145,212
+0.14(+1.53%)
Jan 07, 2004
9.215
9.245
9.101
9.242
37,055,016
-0.08(-0.84%)
Jan 06, 2004
9.164
9.339
9.139
9.321
39,539,168
+0.15(+1.65%)
Jan 05, 2004
8.974
9.177
8.949
9.169
60,184,532
+0.26(+2.89%)
Jan 02, 2004
8.873
8.967
8.868
8.911
28,802,326
+0.04(+0.48%)
Dec 31, 2003
8.833
8.911
8.833
8.868
26,002,512
+0.02(+0.23%)
Dec 30, 2003
8.701
8.848
8.684
8.848
38,051,444
+0.17(+1.98%)
Dec 29, 2003
8.573
8.696
8.567
8.676
28,201,858
+0.10(+1.21%)
Dec 26, 2003
8.575
8.585
8.545
8.573
9,140,733
-0.01(-0.15%)
Dec 24, 2003
8.595
8.691
8.573
8.585
12,123,298
-0.05(-0.61%)
Dec 23, 2003
8.628
8.727
8.595
8.638
24,573,334
+0.01(+0.12%)
Dec 22, 2003
8.633
8.699
8.583
8.628
32,444,300
-0.01(-0.06%)
Dec 19, 2003
8.707
8.775
8.535
8.633
47,413,696
-0.06(-0.73%)
Dec 18, 2003
8.646
8.729
8.623
8.696
26,379,882
+0.05(+0.58%)
Dec 17, 2003
8.583
8.656
8.545
8.646
33,889,304
+0.07(+0.86%)
Dec 16, 2003
8.555
8.676
8.519
8.573
42,057,736
+0.10(+1.16%)
Dec 15, 2003
8.507
8.552
8.385
8.474
32,928,472
+0.02(+0.27%)
Dec 12, 2003
8.406
8.482
8.368
8.451
27,843,476
+0.02(+0.27%)
Dec 11, 2003
8.368
8.476
8.348
8.428
37,024,556
-0.01(-0.09%)
Dec 10, 2003
8.241
8.451
8.145
8.436
32,573,254
+0.20(+2.39%)
Dec 09, 2003
8.342
8.348
8.239
8.239
34,995,304
-0.11(-1.27%)
Dec 08, 2003
8.444
8.449
8.289
8.345
25,747,768
-0.10(-1.17%)
Dec 05, 2003
8.428
8.530
8.383
8.444
33,413,832
+0.04(+0.45%)
Dec 04, 2003
8.123
8.406
8.123
8.406
54,241,948
+0.26(+3.13%)
Dec 03, 2003
8.216
8.264
8.138
8.150
31,310,610
-0.08(-1.01%)
Dec 02, 2003
8.279
8.282
8.178
8.234
32,130,616
-0.05(-0.61%)
Dec 01, 2003
8.259
8.297
8.203
8.284
25,491,046
-0.02(-0.21%)
Nov 28, 2003
8.259
8.305
8.219
8.302
9,595,238
+0.02(+0.24%)
Nov 26, 2003
8.368
8.380
8.178
8.282
27,716,104
-0.07(-0.82%)
Nov 25, 2003
8.254
8.363
8.178
8.350
29,018,306
+0.13(+1.63%)
Nov 24, 2003
8.191
8.289
8.183
8.216
28,952,642
+0.08(+0.93%)
Nov 21, 2003
8.102
8.209
8.052
8.140
33,154,342
+0.09(+1.16%)
Nov 20, 2003
8.062
8.138
8.042
8.047
30,259,592
-0.10(-1.18%)
Nov 19, 2003
8.203
8.203
8.097
8.143
27,159,938
-0.06(-0.77%)
Nov 18, 2003
8.317
8.340
8.196
8.206
31,302,302
-0.07(-0.86%)
Nov 17, 2003
8.267
8.418
8.216
8.277
34,124,268
+0.03(+0.40%)
Nov 14, 2003
8.072
8.249
8.039
8.244
34,935,968
+0.17(+2.13%)
Nov 13, 2003
8.153
8.166
8.039
8.072
24,164,714
-0.13(-1.57%)
Nov 12, 2003
8.201
8.226
8.133
8.201
19,309,540
+0.00(+0.00%)
Nov 11, 2003
8.178
8.241
8.145
8.201
16,886,306
-0.01(-0.09%)
Nov 10, 2003
8.130
8.272
8.110
8.209
24,688,838
+0.08(+0.93%)
Nov 07, 2003
8.191
8.267
8.110
8.133
23,687,266
-0.07(-0.86%)
Nov 06, 2003
8.203
8.342
8.158
8.203
24,204,270
-0.11(-1.34%)
Nov 05, 2003
8.244
8.355
8.196
8.315
23,786,158
+0.00(+0.00%)
Nov 04, 2003
8.380
8.431
8.300
8.315
23,476,430
-0.08(-0.99%)
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
.