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 (%)
Jul 30, 2004 9.826 9.826 9.647 9.743 25,610,902 -0.08(-0.85%)
Jul 29, 2004 9.839 9.859 9.786 9.826 43,965,548 +0.04(+0.44%)
Jul 28, 2004 9.576 9.809 9.574 9.783 59,396,964 +0.21(+2.22%)
Jul 27, 2004 9.480 9.867 9.447 9.571 92,449,640 +0.34(+3.73%)
Jul 26, 2004 9.025 9.290 9.017 9.227 46,770,108 +0.30(+3.34%)
Jul 23, 2004 8.906 9.164 8.873 8.929 45,678,348 +0.18(+2.05%)
Jul 22, 2004 8.646 8.861 8.638 8.749 31,159,108 +0.12(+1.41%)
Jul 21, 2004 8.798 8.810 8.628 8.628 21,868,456 -0.15(-1.73%)
Jul 20, 2004 8.696 8.780 8.671 8.780 28,101,780 +0.06(+0.73%)
Jul 19, 2004 8.808 8.808 8.694 8.717 20,606,996 -0.03(-0.35%)
Jul 16, 2004 8.886 8.886 8.699 8.747 24,316,216 -0.05(-0.60%)
Jul 15, 2004 8.873 8.914 8.800 8.800 16,554,030 -0.09(-1.00%)
Jul 14, 2004 8.863 8.974 8.853 8.889 20,909,208 -0.06(-0.68%)
Jul 13, 2004 8.987 8.995 8.856 8.949 21,050,822 -0.09(-0.98%)
Jul 12, 2004 9.000 9.086 8.952 9.038 17,456,316 +0.08(+0.87%)
Jul 09, 2004 8.982 8.982 8.911 8.959 18,254,962 -0.01(-0.11%)
Jul 08, 2004 9.121 9.146 8.937 8.969 22,538,148 -0.15(-1.64%)
Jul 07, 2004 9.063 9.139 9.038 9.119 22,822,164 +0.00(+0.03%)
Jul 06, 2004 9.111 9.149 9.058 9.116 18,327,352 -0.00(-0.03%)
Jul 02, 2004 9.177 9.177 9.043 9.119 13,849,943 +0.01(+0.06%)
Jul 01, 2004 9.227 9.253 9.050 9.114 26,925,764 -0.04(-0.39%)
Jun 30, 2004 9.159 9.225 9.078 9.149 26,953,848 +0.04(+0.42%)
Jun 29, 2004 9.121 9.144 9.093 9.111 21,468,142 +0.02(+0.22%)
Jun 28, 2004 9.063 9.179 9.012 9.091 26,882,250 +0.05(+0.53%)
Jun 25, 2004 8.987 9.101 8.972 9.043 33,348,960 +0.06(+0.70%)
Jun 24, 2004 8.974 8.985 8.899 8.980 29,006,044 +0.02(+0.20%)
Jun 23, 2004 8.944 9.017 8.932 8.962 22,608,164 +0.02(+0.23%)
Jun 22, 2004 9.000 9.028 8.858 8.942 22,924,616 -0.09(-1.01%)
Jun 21, 2004 9.098 9.098 8.962 9.033 24,134,256 -0.11(-1.22%)
Jun 18, 2004 9.043 9.159 9.023 9.144 28,321,320 +0.07(+0.81%)
Jun 17, 2004 8.962 9.078 8.949 9.071 19,900,912 +0.04(+0.39%)
Jun 16, 2004 9.083 9.108 9.020 9.035 20,972,104 -0.05(-0.56%)
Jun 15, 2004 9.164 9.210 9.012 9.086 27,885,802 -0.02(-0.19%)
Jun 14, 2004 9.167 9.202 9.081 9.103 24,710,596 -0.06(-0.69%)
Jun 10, 2004 9.101 9.222 9.081 9.167 32,527,370 +0.10(+1.12%)
Jun 09, 2004 8.937 9.308 8.886 9.066 52,649,404 +0.08(+0.87%)
Jun 08, 2004 8.889 9.005 8.848 8.987 22,839,570 +0.03(+0.31%)
Jun 07, 2004 8.873 8.969 8.848 8.959 18,711,050 +0.12(+1.37%)
Jun 04, 2004 8.838 8.919 8.818 8.838 19,845,532 +0.01(+0.09%)
Jun 03, 2004 8.823 8.962 8.805 8.830 23,087,588 -0.06(-0.71%)
Jun 02, 2004 8.820 8.911 8.785 8.894 27,736,672 +0.08(+0.89%)
Jun 01, 2004 8.742 8.815 8.658 8.815 26,240,248 +0.07(+0.84%)
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%)
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.