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 (%)
Jan 31, 2005 9.050 9.076 8.906 8.997 41,400,700 -0.02(-0.25%)
Jan 28, 2005 9.093 9.131 8.868 9.020 47,746,364 -0.05(-0.53%)
Jan 27, 2005 9.164 9.177 9.033 9.068 59,399,732 -0.16(-1.78%)
Jan 26, 2005 9.101 9.253 9.101 9.232 45,126,532 +0.13(+1.44%)
Jan 25, 2005 9.316 9.379 9.063 9.101 41,121,432 -0.21(-2.31%)
Jan 24, 2005 9.227 9.455 9.194 9.316 42,628,932 +0.09(+0.96%)
Jan 21, 2005 9.303 9.387 9.217 9.227 46,672,800 +0.06(+0.63%)
Jan 20, 2005 9.144 9.273 9.050 9.169 47,574,688 -0.10(-1.04%)
Jan 19, 2005 9.419 9.500 9.265 9.265 37,560,944 -0.26(-2.73%)
Jan 18, 2005 9.313 9.526 9.232 9.526 47,621,368 +0.21(+2.28%)
Jan 14, 2005 9.333 9.404 9.285 9.313 36,462,852 -0.07(-0.70%)
Jan 13, 2005 9.480 9.508 9.316 9.379 71,615,592 -0.29(-2.96%)
Jan 12, 2005 9.606 9.705 9.523 9.665 49,670,000 -0.09(-0.96%)
Jan 11, 2005 9.869 9.877 9.751 9.758 33,102,522 -0.11(-1.10%)
Jan 10, 2005 9.973 9.981 9.826 9.867 35,886,512 -0.10(-0.96%)
Jan 07, 2005 10.06 10.07 9.935 9.963 29,969,246 -0.04(-0.35%)
Jan 06, 2005 10.01 10.09 9.897 9.998 27,905,976 -0.12(-1.17%)
Jan 05, 2005 10.14 10.24 10.10 10.12 29,176,532 -0.02(-0.15%)
Jan 04, 2005 10.28 10.30 10.07 10.13 41,551,412 -0.10(-1.01%)
Jan 03, 2005 10.31 10.38 10.21 10.24 32,856,480 -0.00(-0.05%)
Dec 31, 2004 10.31 10.33 10.24 10.24 14,667,181 -0.07(-0.66%)
Dec 30, 2004 10.35 10.35 10.29 10.31 15,923,894 -0.02(-0.15%)
Dec 29, 2004 10.30 10.34 10.26 10.32 14,784,269 -0.02(-0.22%)
Dec 28, 2004 10.30 10.40 10.28 10.35 18,741,508 +0.08(+0.79%)
Dec 27, 2004 10.31 10.34 10.27 10.27 15,166,781 -0.04(-0.34%)
Dec 23, 2004 10.32 10.36 10.29 10.30 19,127,976 -0.04(-0.39%)
Dec 22, 2004 10.46 10.48 10.34 10.34 23,074,140 -0.06(-0.61%)
Dec 21, 2004 10.38 10.42 10.27 10.41 23,647,314 +0.11(+1.03%)
Dec 20, 2004 10.17 10.48 10.17 10.30 19,040,952 -0.04(-0.39%)
Dec 17, 2004 10.17 10.44 10.16 10.34 43,763,808 +0.13(+1.24%)
Dec 16, 2004 10.30 10.31 10.20 10.21 29,280,566 -0.08(-0.74%)
Dec 15, 2004 10.41 10.44 10.25 10.29 30,164,656 -0.09(-0.83%)
Dec 14, 2004 10.34 10.39 10.22 10.38 43,181,536 -0.06(-0.58%)
Dec 13, 2004 10.41 10.46 10.37 10.44 25,599,826 +0.12(+1.18%)
Dec 10, 2004 10.35 10.41 10.27 10.31 28,357,712 -0.10(-0.97%)
Dec 09, 2004 10.39 10.45 10.25 10.42 20,872,816 -0.04(-0.36%)
Dec 08, 2004 10.45 10.53 10.39 10.45 15,574,214 -0.01(-0.10%)
Dec 07, 2004 10.61 10.61 10.43 10.46 21,627,160 -0.14(-1.31%)
Dec 06, 2004 10.64 10.64 10.54 10.60 14,500,648 -0.02(-0.19%)
Dec 03, 2004 10.62 10.66 10.57 10.62 20,311,114 +0.03(+0.24%)
Dec 02, 2004 10.52 10.67 10.50 10.60 29,366,800 +0.08(+0.77%)
Dec 01, 2004 10.52 10.59 10.46 10.52 25,186,856 +0.09(+0.90%)
Nov 30, 2004 10.43 10.47 10.32 10.42 23,509,262 +0.01(+0.10%)
Nov 29, 2004 10.41 10.51 10.32 10.41 19,067,454 +0.04(+0.39%)
Nov 26, 2004 10.34 10.41 10.31 10.37 7,600,400 +0.04(+0.34%)
Nov 24, 2004 10.34 10.35 10.25 10.34 18,926,634 -0.02(-0.20%)
Nov 23, 2004 10.35 10.41 10.27 10.36 19,139,844 -0.01(-0.05%)
Nov 22, 2004 10.42 10.45 10.31 10.36 21,823,756 -0.03(-0.27%)
Nov 19, 2004 10.48 10.49 10.36 10.39 24,476,024 -0.11(-1.04%)
Nov 18, 2004 10.49 10.53 10.44 10.50 17,680,996 +0.04(+0.36%)
Nov 17, 2004 10.59 10.67 10.36 10.46 32,570,882 -0.06(-0.55%)
Nov 16, 2004 10.61 10.61 10.45 10.52 19,107,406 -0.06(-0.60%)
Nov 15, 2004 10.64 10.68 10.53 10.58 23,630,306 -0.09(-0.85%)
Nov 12, 2004 10.52 10.69 10.46 10.67 32,293,590 +0.15(+1.39%)
Nov 11, 2004 10.47 10.58 10.42 10.53 30,829,206 +0.12(+1.14%)
Nov 10, 2004 10.48 10.51 10.41 10.41 23,125,564 -0.03(-0.24%)
Nov 09, 2004 10.41 10.49 10.33 10.43 23,806,728 +0.04(+0.41%)
Nov 08, 2004 10.40 10.42 10.33 10.39 22,058,326 +0.02(+0.22%)
Nov 05, 2004 10.36 10.49 10.26 10.37 26,884,624 -0.02(-0.17%)
Nov 04, 2004 10.28 10.41 10.24 10.39 28,057,082 +0.13(+1.28%)
Nov 03, 2004 10.29 10.31 10.19 10.25 25,696,344 +0.14(+1.40%)
Nov 02, 2004 10.07 10.29 10.07 10.11 31,579,594 +0.01(+0.05%)
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.