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 (%)
Feb 28, 2003 8.919 8.959 8.658 8.742 27,566,580 -0.07(-0.77%)
Feb 27, 2003 8.843 9.012 8.709 8.810 22,779,838 -0.03(-0.37%)
Feb 26, 2003 8.949 9.020 8.823 8.843 20,991,090 -0.15(-1.71%)
Feb 25, 2003 8.853 9.040 8.709 8.997 28,479,940 +0.04(+0.39%)
Feb 24, 2003 9.012 9.012 8.833 8.962 25,674,984 -0.05(-0.53%)
Feb 21, 2003 8.974 9.164 8.792 9.010 52,071,480 +0.22(+2.53%)
Feb 20, 2003 9.182 9.369 8.658 8.787 58,607,016 -0.47(-5.03%)
Feb 19, 2003 9.455 9.457 9.106 9.253 28,173,378 -0.33(-3.43%)
Feb 18, 2003 9.442 9.599 9.417 9.581 17,745,078 +0.14(+1.50%)
Feb 14, 2003 9.202 9.467 9.121 9.440 18,170,312 +0.26(+2.84%)
Feb 13, 2003 8.987 9.275 8.899 9.179 26,796,018 +0.07(+0.81%)
Feb 12, 2003 9.290 9.336 9.098 9.106 22,413,544 -0.23(-2.46%)
Feb 11, 2003 9.457 9.457 9.227 9.336 22,200,730 -0.10(-1.10%)
Feb 10, 2003 9.402 9.581 9.273 9.440 25,005,292 +0.04(+0.43%)
Feb 07, 2003 9.637 9.708 9.392 9.399 35,333,116 -0.21(-2.21%)
Feb 06, 2003 9.682 9.743 9.475 9.612 29,894,880 -0.12(-1.25%)
Feb 05, 2003 9.781 9.978 9.647 9.733 30,868,366 -0.04(-0.39%)
Feb 04, 2003 9.809 9.847 9.629 9.771 28,566,174 -0.02(-0.21%)
Feb 03, 2003 9.690 9.834 9.652 9.791 27,333,592 +0.11(+1.18%)
Jan 31, 2003 9.397 9.758 9.313 9.677 38,880,552 +0.28(+2.99%)
Jan 30, 2003 9.606 9.642 9.356 9.397 36,034,060 -0.12(-1.27%)
Jan 29, 2003 9.101 9.553 9.101 9.518 57,406,476 +0.40(+4.44%)
Jan 28, 2003 8.911 9.179 8.810 9.114 37,349,316 +0.15(+1.69%)
Jan 27, 2003 8.949 9.076 8.828 8.962 36,304,628 +0.11(+1.29%)
Jan 24, 2003 9.151 9.230 8.810 8.848 37,113,952 -0.23(-2.51%)
Jan 23, 2003 9.354 9.366 8.876 9.076 53,522,020 -0.28(-2.95%)
Jan 22, 2003 9.409 9.531 9.303 9.351 37,531,672 -0.10(-1.02%)
Jan 21, 2003 9.735 9.735 9.419 9.447 33,051,098 -0.29(-2.94%)
Jan 17, 2003 9.796 9.935 9.677 9.733 26,504,882 -0.26(-2.58%)
Jan 16, 2003 10.18 10.26 9.897 9.991 28,581,996 -0.17(-1.67%)
Jan 15, 2003 10.41 10.42 10.12 10.16 22,500,570 -0.25(-2.40%)
Jan 14, 2003 10.24 10.45 10.21 10.41 30,700,252 +0.13(+1.30%)
Jan 13, 2003 10.17 10.36 10.17 10.28 28,202,650 +0.13(+1.27%)
Jan 10, 2003 10.02 10.19 10.02 10.15 32,804,266 -0.08(-0.79%)
Jan 09, 2003 10.30 10.45 10.17 10.23 31,090,674 -0.11(-1.10%)
Jan 08, 2003 10.71 10.71 10.29 10.34 64,659,568 -0.69(-6.21%)
Jan 07, 2003 11.14 11.14 10.92 11.03 52,395,448 -0.11(-1.02%)
Jan 06, 2003 10.41 11.20 10.41 11.14 72,805,056 +0.92(+8.95%)
Jan 03, 2003 10.09 10.25 10.08 10.23 20,438,486 +0.07(+0.70%)
Jan 02, 2003 9.897 10.19 9.877 10.16 25,947,924 +0.36(+3.66%)
Dec 31, 2002 9.859 9.920 9.713 9.796 22,096,696 -0.06(-0.59%)
Dec 30, 2002 9.872 9.973 9.708 9.854 15,953,957 +0.02(+0.21%)
Dec 27, 2002 9.973 10.06 9.799 9.834 14,543,369 -0.20(-1.99%)
Dec 26, 2002 10.01 10.19 9.965 10.03 14,455,949 +0.05(+0.48%)
Dec 24, 2002 9.960 10.07 9.897 9.986 8,109,888 -0.10(-1.00%)
Dec 23, 2002 10.11 10.20 9.968 10.09 26,677,744 -0.03(-0.25%)
Dec 20, 2002 9.998 10.19 9.973 10.11 71,477,536 +0.31(+3.12%)
Dec 19, 2002 9.809 9.973 9.751 9.806 21,974,466 -0.12(-1.17%)
Dec 18, 2002 9.902 10.05 9.773 9.922 25,259,244 +0.02(+0.23%)
Dec 17, 2002 10.06 10.15 9.882 9.900 21,639,422 -0.20(-1.95%)
Dec 16, 2002 9.910 10.15 9.821 10.10 27,990,626 +0.31(+3.20%)
Dec 13, 2002 9.543 9.983 9.521 9.783 22,911,958 +0.08(+0.78%)
Dec 12, 2002 9.733 9.847 9.624 9.708 19,843,950 -0.06(-0.65%)
Dec 11, 2002 9.569 9.877 9.558 9.771 19,995,452 +0.08(+0.78%)
Dec 10, 2002 9.682 9.834 9.569 9.695 23,149,298 +0.01(+0.13%)
Dec 09, 2002 10.01 10.05 9.665 9.682 27,600,598 -0.48(-4.70%)
Dec 06, 2002 9.682 10.24 9.675 10.16 30,449,068 +0.28(+2.87%)
Dec 05, 2002 10.14 10.14 9.862 9.877 28,164,674 -0.21(-2.13%)
Dec 04, 2002 10.18 10.26 10.06 10.09 25,887,008 -0.10(-1.02%)
Dec 03, 2002 10.46 10.57 10.16 10.20 25,171,034 -0.26(-2.47%)
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.