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 )

39.33 +0.44 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2003 9.025 9.033 8.787 8.848 32,464,078 -0.06(-0.65%)
Jul 30, 2003 8.954 9.076 8.906 8.906 26,662,712 -0.04(-0.48%)
Jul 29, 2003 9.164 9.164 8.873 8.949 37,020,204 -0.15(-1.61%)
Jul 28, 2003 8.949 9.212 8.853 9.096 37,560,152 +0.24(+2.68%)
Jul 25, 2003 8.873 8.906 8.780 8.858 27,525,836 +0.09(+1.01%)
Jul 24, 2003 8.901 9.020 8.762 8.770 26,983,516 -0.16(-1.81%)
Jul 23, 2003 9.063 9.146 8.782 8.932 37,614,344 -0.09(-0.95%)
Jul 22, 2003 8.909 9.076 8.873 9.017 32,800,310 +0.23(+2.59%)
Jul 21, 2003 9.101 9.134 8.760 8.790 36,789,588 -0.31(-3.42%)
Jul 18, 2003 9.116 9.119 8.977 9.101 31,051,118 +0.04(+0.47%)
Jul 17, 2003 9.101 9.270 8.964 9.058 31,372,712 -0.10(-1.10%)
Jul 16, 2003 9.341 9.366 9.076 9.159 36,310,560 -0.18(-1.95%)
Jul 15, 2003 9.581 9.599 9.333 9.341 38,251,204 -0.14(-1.47%)
Jul 14, 2003 9.804 9.819 9.424 9.480 47,585,368 -0.32(-3.28%)
Jul 11, 2003 9.753 9.814 9.606 9.801 18,756,936 +0.17(+1.76%)
Jul 10, 2003 9.728 9.771 9.606 9.632 22,003,344 -0.18(-1.83%)
Jul 09, 2003 9.892 9.915 9.751 9.811 24,237,894 -0.18(-1.77%)
Jul 08, 2003 10.02 10.04 9.786 9.988 31,449,058 -0.14(-1.35%)
Jul 07, 2003 10.07 10.18 10.05 10.12 26,143,334 +0.05(+0.50%)
Jul 03, 2003 10.17 10.18 9.859 10.07 12,450,827 -0.09(-0.90%)
Jul 02, 2003 10.00 10.17 9.973 10.17 22,759,270 +0.18(+1.80%)
Jul 01, 2003 9.859 9.998 9.733 9.986 31,294,786 +0.01(+0.13%)
Jun 30, 2003 10.04 10.13 9.895 9.973 25,170,242 -0.05(-0.53%)
Jun 27, 2003 10.11 10.17 9.960 10.03 21,978,422 -0.12(-1.17%)
Jun 26, 2003 10.07 10.16 9.996 10.14 30,576,834 +0.07(+0.70%)
Jun 25, 2003 10.33 10.36 10.03 10.07 30,472,010 -0.21(-2.09%)
Jun 24, 2003 10.22 10.35 10.21 10.29 27,515,552 +0.02(+0.15%)
Jun 23, 2003 10.39 10.41 10.24 10.27 26,199,900 -0.14(-1.38%)
Jun 20, 2003 10.21 10.45 10.14 10.42 61,086,028 +0.28(+2.74%)
Jun 19, 2003 10.21 10.27 10.09 10.14 23,909,970 -0.03(-0.32%)
Jun 18, 2003 10.09 10.27 10.03 10.17 27,850,200 +0.07(+0.68%)
Jun 17, 2003 10.07 10.14 9.973 10.10 23,389,010 +0.03(+0.30%)
Jun 16, 2003 9.973 10.07 9.917 10.07 19,085,650 +0.10(+1.01%)
Jun 13, 2003 10.06 10.09 9.809 9.973 20,255,338 -0.09(-0.85%)
Jun 12, 2003 10.12 10.17 9.917 10.06 19,666,342 -0.05(-0.45%)
Jun 11, 2003 9.998 10.10 9.887 10.10 21,910,386 +0.11(+1.06%)
Jun 10, 2003 9.842 9.998 9.644 9.998 20,972,500 +0.16(+1.59%)
Jun 09, 2003 9.897 10.05 9.728 9.842 21,999,388 -0.08(-0.76%)
Jun 06, 2003 10.11 10.14 9.887 9.917 25,444,370 -0.13(-1.31%)
Jun 05, 2003 10.00 10.07 9.890 10.05 22,454,288 +0.05(+0.45%)
Jun 04, 2003 9.847 10.04 9.829 10.00 28,421,398 +0.17(+1.72%)
Jun 03, 2003 9.746 9.834 9.695 9.834 22,234,750 +0.10(+1.01%)
Jun 02, 2003 9.644 9.857 9.548 9.735 30,956,974 +0.17(+1.74%)
May 30, 2003 9.404 9.581 9.379 9.569 27,254,082 +0.20(+2.19%)
May 29, 2003 9.460 9.601 9.346 9.364 26,549,580 -0.06(-0.64%)
May 28, 2003 9.473 9.594 9.382 9.424 25,736,298 -0.05(-0.51%)
May 27, 2003 9.248 9.473 9.184 9.473 29,044,808 +0.19(+2.04%)
May 23, 2003 9.088 9.341 9.073 9.283 30,556,266 +0.14(+1.58%)
May 22, 2003 8.982 9.212 8.954 9.139 27,728,762 +0.10(+1.12%)
May 21, 2003 9.030 9.141 8.926 9.038 20,749,400 -0.01(-0.11%)
May 20, 2003 9.119 9.164 8.899 9.048 20,384,292 +0.01(+0.11%)
May 19, 2003 9.154 9.220 8.974 9.038 27,881,846 -0.10(-1.11%)
May 16, 2003 9.354 9.440 9.139 9.139 29,474,394 -0.24(-2.56%)
May 15, 2003 9.576 9.581 9.328 9.379 21,492,272 -0.08(-0.86%)
May 14, 2003 9.594 9.594 9.361 9.460 17,699,192 +0.01(+0.08%)
May 13, 2003 9.493 9.493 9.366 9.452 16,583,697 -0.03(-0.29%)
May 12, 2003 9.376 9.569 9.311 9.480 19,445,616 +0.11(+1.19%)
May 09, 2003 9.210 9.430 9.202 9.369 20,375,986 +0.18(+2.01%)
May 08, 2003 9.316 9.397 9.177 9.184 26,351,006 -0.32(-3.35%)
May 07, 2003 9.455 9.581 9.409 9.503 21,614,106 -0.05(-0.53%)
May 06, 2003 9.442 9.652 9.417 9.553 25,919,444 +0.15(+1.61%)
May 05, 2003 9.584 9.639 9.371 9.402 23,396,922 -0.25(-2.54%)
May 02, 2003 9.467 9.733 9.384 9.647 25,014,390 +0.19(+2.03%)
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.