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 (%)
Oct 31, 2002 9.733 9.859 9.366 9.546 35,261,520 -0.12(-1.26%)
Oct 30, 2002 9.278 9.682 9.253 9.667 27,560,250 +0.41(+4.48%)
Oct 29, 2002 9.505 9.543 9.119 9.253 30,719,634 -0.26(-2.69%)
Oct 28, 2002 9.354 9.634 9.316 9.508 42,982,964 +0.26(+2.84%)
Oct 25, 2002 9.164 9.245 8.904 9.245 40,208,068 -0.08(-0.87%)
Oct 24, 2002 9.392 9.455 9.197 9.326 39,197,796 +0.04(+0.44%)
Oct 23, 2002 9.126 9.285 8.911 9.285 45,319,172 -0.26(-2.70%)
Oct 22, 2002 8.974 9.682 8.939 9.543 52,582,948 +0.52(+5.80%)
Oct 21, 2002 8.823 9.063 8.755 9.020 33,382,582 +0.18(+2.03%)
Oct 18, 2002 8.886 8.942 8.722 8.841 32,280,932 -0.20(-2.21%)
Oct 17, 2002 8.974 9.055 8.873 9.040 23,718,120 +0.26(+2.91%)
Oct 16, 2002 8.876 8.972 8.661 8.785 27,802,732 -0.09(-1.00%)
Oct 15, 2002 8.937 8.974 8.689 8.873 41,456,476 +0.10(+1.12%)
Oct 14, 2002 8.896 9.101 8.696 8.775 32,083,544 -0.12(-1.36%)
Oct 11, 2002 8.383 9.000 8.383 8.896 54,998,668 +0.57(+6.80%)
Oct 10, 2002 8.090 8.342 7.900 8.330 41,896,344 +0.20(+2.49%)
Oct 09, 2002 8.090 8.317 8.001 8.128 33,031,716 -0.06(-0.71%)
Oct 08, 2002 8.342 8.380 8.090 8.186 49,164,072 -0.01(-0.06%)
Oct 07, 2002 8.342 8.421 8.145 8.191 48,381,248 -0.30(-3.57%)
Oct 04, 2002 8.330 8.507 8.039 8.494 59,970,532 +0.18(+2.13%)
Oct 03, 2002 7.837 8.322 7.799 8.317 76,492,520 +0.64(+8.40%)
Oct 02, 2002 7.521 7.837 7.432 7.673 55,382,760 +0.19(+2.60%)
Oct 01, 2002 6.957 7.496 6.952 7.478 50,240,408 +0.54(+7.80%)
Sep 30, 2002 6.889 7.015 6.762 6.937 47,893,912 -0.16(-2.31%)
Sep 27, 2002 7.357 7.362 6.998 7.101 43,638,416 -0.40(-5.29%)
Sep 26, 2002 7.440 7.546 7.351 7.498 25,197,932 +0.08(+1.09%)
Sep 25, 2002 7.331 7.521 7.266 7.417 25,740,648 +0.15(+2.05%)
Sep 24, 2002 7.357 7.432 7.205 7.268 31,186,402 -0.24(-3.23%)
Sep 23, 2002 7.344 7.556 7.159 7.511 24,835,990 +0.01(+0.17%)
Sep 20, 2002 7.440 7.571 7.367 7.498 39,386,480 +0.06(+0.78%)
Sep 19, 2002 7.521 7.599 7.384 7.440 21,071,786 -0.19(-2.49%)
Sep 18, 2002 7.721 7.769 7.551 7.630 17,523,562 -0.09(-1.18%)
Sep 17, 2002 7.963 8.014 7.710 7.721 19,757,716 -0.12(-1.52%)
Sep 16, 2002 7.647 7.862 7.546 7.839 21,580,880 +0.17(+2.17%)
Sep 13, 2002 7.736 7.961 7.665 7.673 22,365,682 -0.17(-2.22%)
Sep 12, 2002 8.216 8.267 7.736 7.847 35,975,516 -0.18(-2.30%)
Sep 11, 2002 7.938 8.166 7.839 8.032 21,408,808 +0.31(+4.03%)
Sep 10, 2002 7.584 7.736 7.534 7.721 21,485,548 +0.17(+2.31%)
Sep 09, 2002 7.394 7.576 7.255 7.546 27,106,536 +0.01(+0.07%)
Sep 06, 2002 7.584 7.640 7.382 7.541 18,904,086 +0.10(+1.39%)
Sep 05, 2002 7.458 7.647 7.255 7.437 28,925,348 -0.15(-1.93%)
Sep 04, 2002 7.422 7.630 7.422 7.584 30,123,912 +0.16(+2.18%)
Sep 03, 2002 7.647 7.675 7.420 7.422 29,922,174 -0.41(-5.29%)
Aug 30, 2002 7.680 7.961 7.453 7.837 36,481,048 +0.03(+0.32%)
Aug 29, 2002 7.647 7.872 7.589 7.812 18,887,868 -0.02(-0.19%)
Aug 28, 2002 7.862 7.938 7.748 7.827 16,688,127 -0.23(-2.86%)
Aug 27, 2002 8.191 8.216 7.966 8.057 19,443,242 -0.13(-1.64%)
Aug 26, 2002 7.991 8.216 7.857 8.191 20,637,060 +0.19(+2.40%)
Aug 23, 2002 8.166 8.191 7.968 7.999 20,239,516 -0.29(-3.51%)
Aug 22, 2002 8.214 8.378 8.120 8.289 26,583,204 +0.11(+1.36%)
Aug 21, 2002 8.039 8.216 7.827 8.178 30,666,628 +0.14(+1.73%)
Aug 20, 2002 8.090 8.216 7.961 8.039 31,511,952 -0.45(-5.33%)
Aug 19, 2002 8.064 8.593 8.064 8.492 32,573,254 +0.48(+6.00%)
Aug 16, 2002 7.698 8.211 7.609 8.011 32,480,298 +0.31(+4.07%)
Aug 15, 2002 7.900 7.941 7.584 7.698 26,180,912 -0.13(-1.62%)
Aug 14, 2002 7.458 7.837 7.281 7.824 31,032,526 +0.39(+5.27%)
Aug 13, 2002 7.647 7.743 7.422 7.432 22,862,116 -0.18(-2.33%)
Aug 12, 2002 7.496 7.748 7.458 7.609 21,747,808 -0.04(-0.50%)
Aug 09, 2002 7.511 7.774 7.415 7.647 24,988,282 +0.14(+1.85%)
Aug 08, 2002 7.571 7.622 7.346 7.508 36,793,940 +0.06(+0.78%)
Aug 07, 2002 7.571 7.668 7.137 7.450 45,363,476 -0.10(-1.34%)
Aug 06, 2002 7.673 7.938 7.496 7.551 30,412,674 -0.07(-0.93%)
Aug 05, 2002 7.913 7.915 7.551 7.622 39,057,368 -0.46(-5.72%)
Aug 02, 2002 8.090 8.153 7.935 8.085 27,363,654 +0.16(+1.98%)
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.