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 (%)
Sep 30, 2005 8.224 8.277 8.183 8.264 28,709,368 +0.04(+0.49%)
Sep 29, 2005 8.166 8.249 8.117 8.224 28,126,306 +0.03(+0.37%)
Sep 28, 2005 8.102 8.203 8.064 8.193 36,628,992 +0.14(+1.76%)
Sep 27, 2005 8.107 8.115 8.052 8.052 35,636,120 -0.04(-0.47%)
Sep 26, 2005 8.191 8.211 8.072 8.090 35,406,296 -0.04(-0.50%)
Sep 23, 2005 8.130 8.168 8.044 8.130 23,186,480 +0.06(+0.69%)
Sep 22, 2005 8.075 8.107 8.001 8.075 28,400,036 -0.00(-0.03%)
Sep 21, 2005 8.158 8.229 8.047 8.077 36,247,664 -0.08(-0.96%)
Sep 20, 2005 8.219 8.236 8.133 8.155 33,607,264 -0.08(-0.98%)
Sep 19, 2005 8.274 8.277 8.201 8.236 22,388,228 -0.06(-0.70%)
Sep 16, 2005 8.206 8.305 8.191 8.294 59,711,832 +0.11(+1.30%)
Sep 15, 2005 8.224 8.246 8.168 8.188 19,360,174 -0.04(-0.43%)
Sep 14, 2005 8.216 8.244 8.203 8.224 28,986,660 +0.01(+0.09%)
Sep 13, 2005 8.229 8.254 8.201 8.216 29,597,018 -0.02(-0.28%)
Sep 12, 2005 8.259 8.262 8.203 8.239 21,883,882 -0.04(-0.43%)
Sep 09, 2005 8.196 8.292 8.196 8.274 24,366,058 +0.06(+0.77%)
Sep 08, 2005 8.231 8.289 8.191 8.211 29,435,232 -0.06(-0.76%)
Sep 07, 2005 8.289 8.289 8.214 8.274 26,534,154 -0.04(-0.52%)
Sep 06, 2005 8.226 8.330 8.226 8.317 26,198,318 +0.11(+1.29%)
Sep 02, 2005 8.284 8.284 8.209 8.211 18,830,510 -0.04(-0.43%)
Sep 01, 2005 8.272 8.310 8.203 8.246 31,937,976 -0.02(-0.28%)
Aug 31, 2005 8.178 8.292 8.130 8.269 35,759,536 +0.09(+1.11%)
Aug 30, 2005 8.153 8.226 8.145 8.178 30,017,504 -0.02(-0.22%)
Aug 29, 2005 8.244 8.211 8.128 8.196 23,275,088 -0.05(-0.55%)
Aug 26, 2005 8.241 8.262 8.166 8.241 56,849,124 -0.02(-0.28%)
Aug 25, 2005 8.294 8.340 8.231 8.264 34,488,584 -0.03(-0.30%)
Aug 24, 2005 8.406 8.444 8.289 8.289 39,786,000 -0.11(-1.35%)
Aug 23, 2005 8.380 8.433 8.348 8.403 26,881,856 +0.03(+0.33%)
Aug 22, 2005 8.380 8.418 8.342 8.375 28,286,510 +0.02(+0.18%)
Aug 19, 2005 8.353 8.391 8.317 8.360 27,367,610 +0.05(+0.55%)
Aug 18, 2005 8.320 8.360 8.307 8.315 30,223,594 -0.04(-0.48%)
Aug 17, 2005 8.345 8.396 8.307 8.355 27,383,038 -0.01(-0.12%)
Aug 16, 2005 8.342 8.411 8.307 8.365 31,053,888 +0.03(+0.30%)
Aug 15, 2005 8.355 8.408 8.327 8.340 34,017,860 -0.02(-0.18%)
Aug 12, 2005 8.345 8.378 8.284 8.355 34,564,928 -0.01(-0.15%)
Aug 11, 2005 8.368 8.398 8.342 8.368 34,634,152 -0.01(-0.15%)
Aug 10, 2005 8.519 8.522 8.348 8.380 40,091,376 -0.04(-0.45%)
Aug 09, 2005 8.383 8.451 8.375 8.418 28,752,486 +0.04(+0.51%)
Aug 08, 2005 8.423 8.428 8.353 8.375 23,744,228 -0.05(-0.57%)
Aug 05, 2005 8.512 8.540 8.406 8.423 48,634,016 -0.10(-1.13%)
Aug 04, 2005 8.590 8.595 8.456 8.519 46,874,932 -0.13(-1.52%)
Aug 03, 2005 8.545 8.653 8.509 8.651 34,695,860 +0.09(+1.00%)
Aug 02, 2005 8.590 8.658 8.540 8.565 42,846,096 -0.03(-0.29%)
Aug 01, 2005 8.646 8.651 8.570 8.590 39,741,300 -0.06(-0.73%)
Jul 29, 2005 8.724 8.734 8.646 8.653 34,258,364 -0.11(-1.24%)
Jul 28, 2005 8.676 8.775 8.671 8.762 31,865,984 +0.09(+1.05%)
Jul 27, 2005 8.636 8.712 8.608 8.671 30,896,452 +0.04(+0.50%)
Jul 26, 2005 8.691 8.699 8.621 8.628 27,905,184 +0.03(+0.32%)
Jul 25, 2005 8.684 8.714 8.600 8.600 25,485,904 -0.04(-0.44%)
Jul 22, 2005 8.664 8.664 8.593 8.638 26,654,800 -0.00(-0.03%)
Jul 21, 2005 8.717 8.722 8.621 8.641 24,761,624 -0.07(-0.78%)
Jul 20, 2005 8.681 8.712 8.623 8.709 30,292,424 -0.01(-0.14%)
Jul 19, 2005 8.729 8.772 8.679 8.722 23,369,232 +0.04(+0.41%)
Jul 18, 2005 8.742 8.777 8.666 8.686 24,836,384 -0.08(-0.95%)
Jul 15, 2005 8.823 8.833 8.767 8.770 33,344,608 -0.03(-0.32%)
Jul 14, 2005 8.805 8.841 8.770 8.798 32,566,134 +0.06(+0.64%)
Jul 13, 2005 8.666 8.757 8.664 8.742 29,900,812 +0.08(+0.96%)
Jul 12, 2005 8.686 8.696 8.646 8.658 45,234,524 -0.01(-0.15%)
Jul 11, 2005 8.633 8.696 8.633 8.671 39,314,880 -0.03(-0.29%)
Jul 08, 2005 8.666 8.732 8.646 8.696 30,584,350 +0.02(+0.26%)
Jul 07, 2005 8.661 8.686 8.608 8.674 33,515,096 -0.03(-0.32%)
Jul 06, 2005 8.729 8.765 8.686 8.701 37,860,780 -0.13(-1.43%)
Jul 05, 2005 8.742 8.828 8.722 8.828 34,739,372 +0.09(+1.01%)
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.