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:

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.377 9.428 9.323 9.387 23,172,772 +0.06(+0.63%)
Mar 30, 2004 9.287 9.364 9.235 9.328 19,854,314 +0.01(+0.08%)
Mar 29, 2004 9.228 9.323 9.158 9.320 24,244,412 +0.07(+0.72%)
Mar 26, 2004 9.287 9.312 9.189 9.253 21,081,268 -0.10(-1.02%)
Mar 25, 2004 9.274 9.359 9.269 9.348 23,200,800 +0.09(+0.97%)
Mar 24, 2004 9.210 9.413 9.146 9.259 30,172,874 -0.01(-0.06%)
Mar 23, 2004 9.351 9.377 9.063 9.264 38,053,872 -0.14(-1.45%)
Mar 22, 2004 9.531 9.536 9.297 9.400 22,776,894 -0.23(-2.35%)
Mar 19, 2004 9.557 9.706 9.557 9.626 23,726,304 +0.03(+0.27%)
Mar 18, 2004 9.492 9.662 9.487 9.600 20,964,100 +0.01(+0.08%)
Mar 17, 2004 9.562 9.628 9.495 9.593 21,983,578 +0.02(+0.24%)
Mar 16, 2004 9.685 9.695 9.454 9.569 18,851,574 -0.01(-0.13%)
Mar 15, 2004 9.646 9.703 9.551 9.582 24,904,210 -0.16(-1.61%)
Mar 12, 2004 9.621 9.762 9.544 9.739 25,595,150 +0.08(+0.88%)
Mar 11, 2004 9.736 9.793 9.605 9.654 30,085,678 -0.18(-1.80%)
Mar 10, 2004 10.03 10.05 9.762 9.831 30,424,336 -0.24(-2.37%)
Mar 09, 2004 10.10 10.10 10.01 10.07 22,780,396 -0.03(-0.25%)
Mar 08, 2004 10.05 10.14 10.03 10.10 21,999,536 +0.08(+0.82%)
Mar 05, 2004 10.03 10.10 10.01 10.01 24,119,848 -0.07(-0.69%)
Mar 04, 2004 10.02 10.08 9.996 10.08 24,754,344 +0.06(+0.64%)
Mar 03, 2004 10.01 10.15 9.950 10.02 36,063,576 -0.12(-1.17%)
Mar 02, 2004 9.906 10.16 9.736 10.14 43,567,384 +0.20(+1.96%)
Mar 01, 2004 9.839 9.947 9.813 9.942 21,223,348 +0.10(+0.97%)
Feb 27, 2004 9.849 9.875 9.752 9.847 23,303,176 -0.00(-0.03%)
Feb 26, 2004 9.752 9.852 9.716 9.849 18,099,130 +0.08(+0.84%)
Feb 25, 2004 9.790 9.847 9.731 9.767 23,240,894 -0.02(-0.18%)
Feb 24, 2004 9.533 9.878 9.533 9.785 39,500,760 +0.28(+2.92%)
Feb 23, 2004 9.569 9.580 9.467 9.508 22,350,262 -0.04(-0.46%)
Feb 20, 2004 9.667 9.724 9.487 9.551 25,702,976 -0.04(-0.46%)
Feb 19, 2004 9.790 9.801 9.572 9.595 30,595,612 -0.20(-1.99%)
Feb 18, 2004 9.968 9.968 9.752 9.790 28,078,644 -0.28(-2.78%)
Feb 17, 2004 9.891 10.07 9.700 10.07 36,014,920 +0.40(+4.12%)
Feb 13, 2004 9.662 9.788 9.654 9.672 23,306,680 +0.01(+0.11%)
Feb 12, 2004 9.672 9.736 9.616 9.662 22,875,766 -0.15(-1.54%)
Feb 11, 2004 9.659 9.831 9.636 9.813 30,715,116 +0.15(+1.60%)
Feb 10, 2004 9.600 9.695 9.536 9.659 30,138,228 +0.17(+1.76%)
Feb 09, 2004 9.479 9.539 9.444 9.492 17,112,740 -0.05(-0.54%)
Feb 06, 2004 9.408 9.567 9.325 9.544 17,631,626 +0.07(+0.70%)
Feb 05, 2004 9.390 9.479 9.351 9.477 20,082,422 +0.05(+0.55%)
Feb 04, 2004 9.454 9.544 9.338 9.426 26,929,152 -0.14(-1.45%)
Feb 03, 2004 9.706 9.711 9.490 9.564 19,416,004 -0.07(-0.72%)
Feb 02, 2004 9.441 9.698 9.312 9.634 30,878,606 +0.16(+1.74%)
Jan 30, 2004 9.557 9.562 9.402 9.469 24,176,290 -0.06(-0.62%)
Jan 29, 2004 9.479 9.544 9.300 9.528 32,886,808 +0.08(+0.90%)
Jan 28, 2004 9.569 9.646 9.400 9.444 30,924,538 -0.08(-0.86%)
Jan 27, 2004 9.703 9.703 9.505 9.526 30,031,182 -0.18(-1.83%)
Jan 26, 2004 9.634 9.729 9.598 9.703 22,724,342 +0.04(+0.45%)
Jan 23, 2004 9.631 9.672 9.600 9.659 19,850,420 +0.03(+0.29%)
Jan 22, 2004 9.505 9.654 9.451 9.631 32,104,002 +0.12(+1.27%)
Jan 21, 2004 9.551 9.551 9.402 9.510 32,382,324 -0.04(-0.46%)
Jan 20, 2004 9.505 9.628 9.505 9.554 25,665,218 +0.06(+0.65%)
Jan 16, 2004 9.505 9.567 9.431 9.492 26,349,540 +0.02(+0.19%)
Jan 15, 2004 9.492 9.521 9.405 9.474 29,657,100 +0.01(+0.05%)
Jan 14, 2004 9.441 9.497 9.395 9.469 22,124,880 +0.07(+0.77%)
Jan 13, 2004 9.479 9.495 9.246 9.397 30,639,598 -0.04(-0.41%)
Jan 12, 2004 9.210 9.469 9.171 9.436 28,460,898 +0.18(+1.91%)
Jan 09, 2004 9.492 9.492 9.246 9.259 33,039,010 -0.28(-2.91%)
Jan 08, 2004 9.454 9.536 9.408 9.536 35,569,212 +0.14(+1.53%)
Jan 07, 2004 9.364 9.395 9.248 9.392 36,464,516 -0.08(-0.84%)
Jan 06, 2004 9.312 9.490 9.287 9.472 38,909,084 +0.15(+1.65%)
Jan 05, 2004 9.120 9.325 9.094 9.318 59,225,452 +0.26(+2.89%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.