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 )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 8.894 8.894 8.704 8.742 23,092,336 -0.13(-1.43%)
May 27, 2004 8.782 8.883 8.722 8.868 36,316,096 +0.17(+1.98%)
May 26, 2004 8.899 8.916 8.694 8.696 38,206,508 -0.27(-2.96%)
May 25, 2004 8.911 8.974 8.803 8.962 26,949,892 +0.02(+0.25%)
May 24, 2004 9.088 9.091 8.883 8.939 23,495,022 -0.10(-1.15%)
May 21, 2004 9.050 9.106 9.000 9.043 22,688,464 -0.01(-0.08%)
May 20, 2004 9.096 9.134 9.012 9.050 19,858,190 -0.07(-0.80%)
May 19, 2004 9.202 9.270 9.101 9.124 17,638,672 -0.01(-0.06%)
May 18, 2004 9.114 9.207 9.076 9.129 18,013,668 +0.08(+0.92%)
May 17, 2004 9.076 9.288 9.020 9.045 18,814,688 -0.15(-1.60%)
May 14, 2004 9.126 9.270 9.073 9.192 22,500,570 +0.03(+0.30%)
May 13, 2004 9.139 9.290 9.096 9.164 22,625,172 -0.01(-0.08%)
May 12, 2004 9.096 9.210 9.025 9.172 21,491,876 +0.03(+0.33%)
May 11, 2004 9.139 9.205 9.071 9.141 23,714,560 -0.05(-0.52%)
May 10, 2004 9.278 9.366 9.124 9.189 27,398,464 -0.11(-1.17%)
May 07, 2004 9.427 9.500 9.296 9.298 24,582,036 -0.20(-2.08%)
May 06, 2004 9.521 9.536 9.371 9.495 19,951,148 -0.07(-0.71%)
May 05, 2004 9.523 9.604 9.483 9.564 18,062,718 -0.02(-0.16%)
May 04, 2004 9.556 9.657 9.510 9.579 25,003,710 +0.05(+0.53%)
May 03, 2004 9.594 9.596 9.435 9.528 22,765,202 -0.01(-0.13%)
Apr 30, 2004 9.569 9.601 9.523 9.541 27,613,256 -0.01(-0.13%)
Apr 29, 2004 9.521 9.614 9.521 9.553 26,030,994 +0.03(+0.35%)
Apr 28, 2004 9.531 9.546 9.427 9.521 28,864,036 +0.04(+0.43%)
Apr 27, 2004 9.606 9.624 9.321 9.480 35,260,728 -0.06(-0.64%)
Apr 26, 2004 9.586 9.586 9.457 9.541 14,467,025 +0.05(+0.53%)
Apr 23, 2004 9.442 9.586 9.437 9.490 17,972,924 -0.06(-0.58%)
Apr 22, 2004 9.467 9.657 9.430 9.546 25,113,282 +0.02(+0.19%)
Apr 21, 2004 9.430 9.561 9.417 9.528 32,809,012 +0.11(+1.15%)
Apr 20, 2004 9.475 9.576 9.407 9.419 29,508,016 +0.03(+0.27%)
Apr 19, 2004 9.290 9.404 9.258 9.394 17,275,146 +0.10(+1.12%)
Apr 16, 2004 9.455 9.455 9.263 9.290 29,456,198 -0.08(-0.84%)
Apr 15, 2004 9.374 9.424 9.283 9.369 18,044,522 -0.01(-0.05%)
Apr 14, 2004 9.404 9.427 9.290 9.374 19,088,420 -0.02(-0.16%)
Apr 13, 2004 9.586 9.591 9.351 9.389 23,560,290 -0.11(-1.14%)
Apr 12, 2004 9.480 9.518 9.432 9.498 18,233,602 +0.07(+0.70%)
Apr 08, 2004 9.505 9.518 9.344 9.432 27,205,428 +0.00(+0.00%)
Apr 07, 2004 9.531 9.548 9.326 9.432 52,897,816 -0.08(-0.82%)
Apr 06, 2004 9.392 9.515 9.376 9.510 16,777,524 -0.01(-0.08%)
Apr 05, 2004 9.460 9.594 9.445 9.518 31,411,082 +0.10(+1.10%)
Apr 02, 2004 9.505 9.505 9.326 9.414 32,558,224 +0.09(+0.92%)
Apr 01, 2004 9.417 9.503 9.316 9.328 56,007,756 +0.09(+0.99%)
Mar 31, 2004 9.227 9.278 9.174 9.237 23,548,028 +0.06(+0.63%)
Mar 30, 2004 9.139 9.215 9.088 9.179 20,175,830 +0.01(+0.08%)
Mar 29, 2004 9.081 9.174 9.012 9.172 24,637,020 +0.07(+0.72%)
Mar 26, 2004 9.139 9.164 9.043 9.106 21,422,652 -0.09(-1.02%)
Mar 25, 2004 9.126 9.210 9.121 9.199 23,576,508 +0.09(+0.97%)
Mar 24, 2004 9.063 9.263 9.000 9.111 30,661,486 -0.01(-0.06%)
Mar 23, 2004 9.202 9.227 8.919 9.116 38,670,108 -0.13(-1.45%)
Mar 22, 2004 9.379 9.384 9.149 9.250 23,145,738 -0.22(-2.35%)
Mar 19, 2004 9.404 9.551 9.404 9.473 24,110,522 +0.03(+0.27%)
Mar 18, 2004 9.341 9.508 9.336 9.447 21,303,588 +0.01(+0.08%)
Mar 17, 2004 9.409 9.475 9.344 9.440 22,339,574 +0.02(+0.24%)
Mar 16, 2004 9.531 9.541 9.303 9.417 19,156,852 -0.01(-0.13%)
Mar 15, 2004 9.493 9.548 9.399 9.430 25,307,504 -0.15(-1.61%)
Mar 12, 2004 9.467 9.606 9.392 9.584 26,009,632 +0.08(+0.88%)
Mar 11, 2004 9.581 9.637 9.452 9.500 30,572,880 -0.17(-1.80%)
Mar 10, 2004 9.872 9.887 9.606 9.675 30,917,022 -0.24(-2.37%)
Mar 09, 2004 9.935 9.935 9.847 9.910 23,149,298 -0.03(-0.25%)
Mar 08, 2004 9.890 9.978 9.874 9.935 22,355,792 +0.08(+0.82%)
Mar 05, 2004 9.872 9.940 9.849 9.854 24,510,438 -0.07(-0.69%)
Mar 04, 2004 9.857 9.922 9.837 9.922 25,155,210 +0.06(+0.64%)
Mar 03, 2004 9.847 9.986 9.791 9.859 36,647,580 -0.12(-1.17%)
Mar 02, 2004 9.748 9.996 9.581 9.976 44,272,904 +0.19(+1.96%)
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.