Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

38.89 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.178 8.292 8.130 8.269 35,759,536 +0.09(+1.11%)
Aug 30, 2005 8.153 8.226 8.145 8.178 30,017,504 -0.02(-0.22%)
Aug 29, 2005 8.244 8.211 8.128 8.196 23,275,088 -0.05(-0.55%)
Aug 26, 2005 8.241 8.262 8.166 8.241 56,849,124 -0.02(-0.28%)
Aug 25, 2005 8.294 8.340 8.231 8.264 34,488,584 -0.03(-0.30%)
Aug 24, 2005 8.406 8.444 8.289 8.289 39,786,000 -0.11(-1.35%)
Aug 23, 2005 8.380 8.433 8.348 8.403 26,881,856 +0.03(+0.33%)
Aug 22, 2005 8.380 8.418 8.342 8.375 28,286,510 +0.02(+0.18%)
Aug 19, 2005 8.353 8.391 8.317 8.360 27,367,610 +0.05(+0.55%)
Aug 18, 2005 8.320 8.360 8.307 8.315 30,223,594 -0.04(-0.48%)
Aug 17, 2005 8.345 8.396 8.307 8.355 27,383,038 -0.01(-0.12%)
Aug 16, 2005 8.342 8.411 8.307 8.365 31,053,888 +0.03(+0.30%)
Aug 15, 2005 8.355 8.408 8.327 8.340 34,017,860 -0.02(-0.18%)
Aug 12, 2005 8.345 8.378 8.284 8.355 34,564,928 -0.01(-0.15%)
Aug 11, 2005 8.368 8.398 8.342 8.368 34,634,152 -0.01(-0.15%)
Aug 10, 2005 8.519 8.522 8.348 8.380 40,091,376 -0.04(-0.45%)
Aug 09, 2005 8.383 8.451 8.375 8.418 28,752,486 +0.04(+0.51%)
Aug 08, 2005 8.423 8.428 8.353 8.375 23,744,228 -0.05(-0.57%)
Aug 05, 2005 8.512 8.540 8.406 8.423 48,634,016 -0.10(-1.13%)
Aug 04, 2005 8.590 8.595 8.456 8.519 46,874,932 -0.13(-1.52%)
Aug 03, 2005 8.545 8.653 8.509 8.651 34,695,860 +0.09(+1.00%)
Aug 02, 2005 8.590 8.658 8.540 8.565 42,846,096 -0.03(-0.29%)
Aug 01, 2005 8.646 8.651 8.570 8.590 39,741,300 -0.06(-0.73%)
Jul 29, 2005 8.724 8.734 8.646 8.653 34,258,364 -0.11(-1.24%)
Jul 28, 2005 8.676 8.775 8.671 8.762 31,865,984 +0.09(+1.05%)
Jul 27, 2005 8.636 8.712 8.608 8.671 30,896,452 +0.04(+0.50%)
Jul 26, 2005 8.691 8.699 8.621 8.628 27,905,184 +0.03(+0.32%)
Jul 25, 2005 8.684 8.714 8.600 8.600 25,485,904 -0.04(-0.44%)
Jul 22, 2005 8.664 8.664 8.593 8.638 26,654,800 -0.00(-0.03%)
Jul 21, 2005 8.717 8.722 8.621 8.641 24,761,624 -0.07(-0.78%)
Jul 20, 2005 8.681 8.712 8.623 8.709 30,292,424 -0.01(-0.14%)
Jul 19, 2005 8.729 8.772 8.679 8.722 23,369,232 +0.04(+0.41%)
Jul 18, 2005 8.742 8.777 8.666 8.686 24,836,384 -0.08(-0.95%)
Jul 15, 2005 8.823 8.833 8.767 8.770 33,344,608 -0.03(-0.32%)
Jul 14, 2005 8.805 8.841 8.770 8.798 32,566,134 +0.06(+0.64%)
Jul 13, 2005 8.666 8.757 8.664 8.742 29,900,812 +0.08(+0.96%)
Jul 12, 2005 8.686 8.696 8.646 8.658 45,234,524 -0.01(-0.15%)
Jul 11, 2005 8.633 8.696 8.633 8.671 39,314,880 -0.03(-0.29%)
Jul 08, 2005 8.666 8.732 8.646 8.696 30,584,350 +0.02(+0.26%)
Jul 07, 2005 8.661 8.686 8.608 8.674 33,515,096 -0.03(-0.32%)
Jul 06, 2005 8.729 8.765 8.686 8.701 37,860,780 -0.13(-1.43%)
Jul 05, 2005 8.742 8.828 8.722 8.828 34,739,372 +0.09(+1.01%)
Jul 01, 2005 8.734 8.810 8.719 8.739 31,750,874 +0.01(+0.06%)
Jun 30, 2005 8.835 8.835 8.729 8.734 34,608,836 -0.05(-0.52%)
Jun 29, 2005 8.795 8.800 8.749 8.780 21,780,640 +0.02(+0.23%)
Jun 28, 2005 8.696 8.777 8.691 8.760 21,356,594 +0.07(+0.79%)
Jun 27, 2005 8.727 8.798 8.691 8.691 32,907,112 -0.02(-0.26%)
Jun 24, 2005 8.760 8.777 8.712 8.714 40,534,412 -0.06(-0.72%)
Jun 23, 2005 8.848 8.863 8.775 8.777 30,269,084 -0.08(-0.88%)
Jun 22, 2005 8.899 8.914 8.841 8.856 21,671,464 +0.01(+0.09%)
Jun 21, 2005 8.858 8.899 8.833 8.848 21,654,058 -0.04(-0.40%)
Jun 20, 2005 8.848 8.901 8.815 8.883 26,359,708 +0.03(+0.31%)
Jun 17, 2005 8.906 8.906 8.810 8.856 41,312,092 +0.02(+0.26%)
Jun 16, 2005 8.896 8.899 8.818 8.833 25,175,780 -0.06(-0.63%)
Jun 15, 2005 8.853 8.894 8.798 8.889 29,120,758 +0.04(+0.43%)
Jun 14, 2005 8.825 8.863 8.813 8.851 16,907,270 +0.03(+0.29%)
Jun 13, 2005 8.798 8.878 8.787 8.825 21,113,320 +0.02(+0.17%)
Jun 10, 2005 8.803 8.835 8.775 8.810 32,773,016 +0.01(+0.11%)
Jun 09, 2005 8.866 8.871 8.785 8.800 26,480,752 -0.07(-0.74%)
Jun 08, 2005 8.932 8.949 8.835 8.866 25,671,820 +0.01(+0.09%)
Jun 07, 2005 8.886 8.937 8.848 8.858 22,317,818 +0.01(+0.06%)
Jun 06, 2005 8.878 8.901 8.846 8.853 16,726,101 -0.04(-0.43%)
Jun 03, 2005 8.886 8.924 8.861 8.891 18,513,266 +0.00(+0.00%)
Jun 02, 2005 8.939 8.944 8.873 8.891 23,078,886 -0.05(-0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.