Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 7.799 8.469 7.710 8.342 70,018,296 +0.71(+9.27%)
Jul 30, 2002 7.584 7.814 7.508 7.635 34,521,812 -0.06(-0.76%)
Jul 29, 2002 7.571 7.774 7.465 7.693 37,093,780 +0.42(+5.73%)
Jul 26, 2002 7.063 7.316 6.851 7.276 38,852,068 +0.30(+4.28%)
Jul 25, 2002 7.041 7.329 6.937 6.977 49,046,192 -0.06(-0.90%)
Jul 24, 2002 6.598 7.205 6.575 7.041 70,707,768 +0.11(+1.53%)
Jul 23, 2002 7.205 7.329 6.719 6.934 72,597,784 -0.31(-4.26%)
Jul 22, 2002 7.660 7.834 7.073 7.243 92,973,368 -0.97(-11.85%)
Jul 19, 2002 8.380 8.613 7.963 8.216 35,425,284 -0.39(-4.55%)
Jul 18, 2002 8.924 9.088 8.545 8.608 25,118,818 -0.33(-3.70%)
Jul 17, 2002 9.076 9.096 8.734 8.939 35,570,852 +0.09(+1.03%)
Jul 16, 2002 8.633 8.901 8.474 8.848 35,734,616 -0.04(-0.43%)
Jul 15, 2002 8.658 8.886 8.358 8.886 46,609,904 -0.04(-0.42%)
Jul 12, 2002 9.505 9.526 8.851 8.924 39,476,272 -0.58(-6.12%)
Jul 11, 2002 8.987 9.596 8.959 9.505 40,560,124 +0.38(+4.16%)
Jul 10, 2002 9.430 9.462 9.101 9.126 30,834,744 -0.32(-3.37%)
Jul 09, 2002 9.771 9.796 9.379 9.445 23,572,552 -0.30(-3.09%)
Jul 08, 2002 9.847 9.935 9.543 9.746 25,941,200 -0.09(-0.87%)
Jul 05, 2002 9.500 9.859 9.452 9.831 15,294,153 +0.33(+3.49%)
Jul 04, 2002 9.392 9.604 9.202 9.500 30,288,072 +0.00(+0.00%)
Jul 03, 2002 9.392 9.604 9.202 9.500 30,288,072 +0.10(+1.10%)
Jul 02, 2002 9.667 9.667 9.354 9.397 38,537,200 -0.27(-2.80%)
Jul 01, 2002 10.02 10.16 9.660 9.667 24,907,586 -0.48(-4.76%)
Jun 28, 2002 9.809 10.15 9.723 10.15 36,891,252 +0.23(+2.34%)
Jun 27, 2002 9.682 9.935 9.275 9.917 36,712,060 +0.13(+1.37%)
Jun 26, 2002 9.326 9.986 9.227 9.783 49,614,228 +0.01(+0.13%)
Jun 25, 2002 10.10 10.16 9.766 9.771 24,140,584 -0.27(-2.65%)
Jun 24, 2002 9.922 10.07 9.733 10.04 34,403,536 -0.14(-1.37%)
Jun 21, 2002 10.01 10.36 10.01 10.18 44,119,028 +0.08(+0.78%)
Jun 20, 2002 10.06 10.28 9.930 10.10 32,447,070 +0.03(+0.33%)
Jun 19, 2002 10.62 10.71 10.05 10.06 32,888,126 -0.65(-6.11%)
Jun 18, 2002 10.48 10.74 10.44 10.72 21,943,218 +0.13(+1.27%)
Jun 17, 2002 10.42 10.71 10.41 10.58 24,503,318 +0.14(+1.35%)
Jun 14, 2002 10.11 10.50 9.986 10.44 36,233,820 -0.01(-0.10%)
Jun 13, 2002 10.58 10.61 10.34 10.45 20,637,060 -0.09(-0.86%)
Jun 12, 2002 10.29 10.58 10.29 10.54 23,132,288 +0.30(+2.91%)
Jun 11, 2002 10.57 10.68 10.22 10.25 16,949,992 -0.29(-2.76%)
Jun 10, 2002 10.52 10.76 10.34 10.54 15,069,472 +0.05(+0.48%)
Jun 07, 2002 10.24 10.56 10.18 10.49 18,548,472 +0.12(+1.17%)
Jun 06, 2002 10.66 10.68 10.29 10.36 20,516,412 -0.29(-2.73%)
Jun 05, 2002 10.68 10.87 10.58 10.66 17,150,938 -0.05(-0.47%)
Jun 04, 2002 10.50 10.85 10.50 10.71 22,908,794 +0.04(+0.40%)
Jun 03, 2002 10.87 11.00 10.62 10.66 21,970,906 -0.21(-1.91%)
May 31, 2002 11.07 11.27 10.81 10.87 24,123,180 -0.25(-2.25%)
May 30, 2002 10.95 11.17 10.90 11.12 20,862,928 +0.03(+0.23%)
May 29, 2002 11.26 11.28 11.07 11.10 18,290,958 -0.19(-1.70%)
May 28, 2002 11.16 11.31 11.10 11.29 19,607,402 +0.29(+2.64%)
May 27, 2002 11.17 11.23 10.99 11.00 41,059,720 +0.00(+0.00%)
May 24, 2002 11.17 11.23 10.99 11.00 17,251,808 -0.17(-1.54%)
May 23, 2002 10.90 11.17 10.76 11.17 21,133,890 +0.21(+1.89%)
May 22, 2002 10.87 11.02 10.76 10.96 14,329,368 +0.09(+0.79%)
May 21, 2002 10.63 11.09 10.63 10.88 23,049,614 +0.16(+1.46%)
May 20, 2002 10.87 10.87 10.68 10.72 15,759,734 -0.19(-1.72%)
May 17, 2002 11.07 11.07 10.85 10.91 22,358,562 -0.21(-1.93%)
May 16, 2002 10.79 11.16 10.78 11.12 29,428,508 +0.45(+4.24%)
May 15, 2002 10.66 10.81 10.58 10.67 18,920,304 +0.01(+0.09%)
May 14, 2002 10.49 10.68 10.44 10.66 23,739,482 +0.29(+2.83%)
May 13, 2002 9.973 10.36 9.953 10.36 24,425,788 +0.42(+4.19%)
May 10, 2002 10.24 10.25 9.859 9.948 23,304,358 -0.20(-1.99%)
May 09, 2002 10.37 10.48 10.14 10.15 17,904,492 -0.30(-2.88%)
May 08, 2002 10.06 10.50 10.06 10.45 25,106,952 +0.46(+4.61%)
May 07, 2002 10.18 10.19 9.963 9.991 19,160,412 -0.09(-0.88%)
May 06, 2002 10.20 10.37 10.06 10.08 16,353,083 -0.12(-1.19%)
May 03, 2002 10.43 10.43 10.14 10.20 15,914,400 -0.29(-2.77%)
May 02, 2002 10.54 10.63 10.38 10.49 24,926,970 -0.01(-0.10%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.