Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verizon Communications (NY: VZ )

42.13 +0.85 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 20.62 20.62 19.67 19.87 11,098,746 -0.54(-2.66%)
Feb 27, 2001 20.58 20.66 20.18 20.42 7,674,954 -0.04(-0.20%)
Feb 26, 2001 20.12 20.52 19.63 20.46 10,555,054 +0.73(+3.73%)
Feb 23, 2001 19.29 19.82 18.82 19.72 15,426,119 +0.05(+0.24%)
Feb 22, 2001 19.71 20.08 19.35 19.67 14,580,569 +0.00(+0.00%)
Feb 21, 2001 20.48 20.54 19.41 19.67 14,148,704 -0.98(-4.76%)
Feb 20, 2001 20.88 21.10 20.28 20.66 11,457,887 -0.43(-2.04%)
Feb 16, 2001 20.83 21.18 20.68 21.09 10,495,031 +0.16(+0.79%)
Feb 15, 2001 21.02 21.56 20.60 20.92 11,970,198 -0.04(-0.17%)
Feb 14, 2001 21.58 21.60 20.94 20.96 9,797,421 -0.80(-3.69%)
Feb 13, 2001 21.42 21.79 21.18 21.76 8,855,735 +0.30(+1.40%)
Feb 12, 2001 21.08 21.66 21.05 21.46 9,971,761 +0.39(+1.83%)
Feb 09, 2001 21.44 21.68 20.88 21.08 9,411,382 -0.26(-1.24%)
Feb 08, 2001 21.38 21.38 21.12 21.34 10,919,674 +0.08(+0.38%)
Feb 07, 2001 21.60 21.61 21.26 21.26 9,424,333 -0.58(-2.67%)
Feb 06, 2001 21.26 21.84 21.18 21.84 9,358,333 +0.76(+3.62%)
Feb 05, 2001 20.88 21.10 20.68 21.08 13,767,397 +0.20(+0.96%)
Feb 02, 2001 21.32 21.40 20.60 20.88 22,702,084 -1.20(-5.45%)
Feb 01, 2001 21.96 22.08 21.52 22.08 13,222,708 +0.02(+0.09%)
Jan 31, 2001 21.54 22.06 21.38 22.06 11,730,605 +0.43(+1.97%)
Jan 30, 2001 21.29 21.67 21.02 21.64 9,460,945 +0.24(+1.14%)
Jan 29, 2001 20.83 21.68 20.72 21.39 10,781,696 +0.56(+2.70%)
Jan 26, 2001 20.88 21.06 20.05 20.83 11,042,708 +0.28(+1.35%)
Jan 25, 2001 20.55 20.73 19.98 20.55 11,653,895 -0.28(-1.33%)
Jan 24, 2001 21.83 21.83 20.48 20.83 16,252,243 -0.77(-3.59%)
Jan 23, 2001 21.76 21.76 21.10 21.61 11,072,097 -0.05(-0.24%)
Jan 22, 2001 22.26 22.26 21.08 21.66 10,742,096 -0.58(-2.60%)
Jan 19, 2001 22.38 22.53 21.98 22.24 10,568,005 -0.15(-0.66%)
Jan 18, 2001 21.66 22.84 21.66 22.38 12,805,039 +0.73(+3.36%)
Jan 17, 2001 21.83 21.98 21.48 21.66 13,918,575 -0.18(-0.81%)
Jan 16, 2001 22.24 22.26 21.38 21.83 11,547,548 -0.45(-2.02%)
Jan 12, 2001 22.38 22.48 21.78 22.28 13,108,391 -0.10(-0.45%)
Jan 11, 2001 22.56 22.81 22.33 22.38 9,627,066 -0.18(-0.78%)
Jan 10, 2001 22.18 22.93 22.06 22.56 10,094,547 +0.28(+1.24%)
Jan 09, 2001 21.38 22.81 21.38 22.28 12,898,186 +0.50(+2.30%)
Jan 08, 2001 21.83 21.91 21.30 21.78 10,465,144 -0.12(-0.57%)
Jan 05, 2001 22.24 22.28 21.76 21.91 11,876,553 -0.05(-0.24%)
Jan 04, 2001 22.01 22.28 21.73 21.96 15,475,433 +0.63(+2.96%)
Jan 03, 2001 20.38 21.98 20.28 21.33 20,358,452 +1.15(+5.71%)
Jan 02, 2001 19.92 20.28 19.60 20.18 11,743,307 +0.05(+0.26%)
Dec 29, 2000 19.98 20.45 19.47 20.12 10,103,513 +0.47(+2.41%)
Dec 28, 2000 20.30 20.38 19.55 19.65 9,583,481 -0.65(-3.20%)
Dec 27, 2000 19.87 20.32 19.83 20.30 9,440,273 +0.33(+1.63%)
Dec 26, 2000 19.12 20.08 19.12 19.98 7,648,304 +0.65(+3.39%)
Dec 22, 2000 19.47 19.63 18.67 19.32 14,925,763 -0.28(-1.41%)
Dec 21, 2000 20.08 20.10 19.45 19.60 15,761,849 -0.53(-2.61%)
Dec 20, 2000 20.53 20.65 19.87 20.12 18,307,216 -0.71(-3.39%)
Dec 19, 2000 21.48 21.68 20.50 20.83 26,644,662 -1.58(-7.04%)
Dec 18, 2000 22.21 22.53 21.83 22.41 10,414,087 +0.20(+0.90%)
Dec 15, 2000 22.48 22.86 22.21 22.21 23,201,942 -0.58(-2.54%)
Dec 14, 2000 22.79 23.16 22.66 22.79 10,022,818 -0.33(-1.41%)
Dec 13, 2000 22.56 23.21 22.44 23.11 12,381,890 +0.88(+3.94%)
Dec 12, 2000 22.28 22.59 22.13 22.24 8,557,862 +0.10(+0.47%)
Dec 11, 2000 22.36 22.69 22.13 22.13 10,484,571 -0.43(-1.90%)
Dec 08, 2000 23.09 23.31 22.44 22.56 11,141,833 -0.68(-2.92%)
Dec 07, 2000 23.59 23.84 23.24 23.24 11,828,734 -0.35(-1.48%)
Dec 06, 2000 23.19 23.79 23.19 23.59 12,254,622 +0.40(+1.73%)
Dec 05, 2000 22.99 23.49 22.96 23.19 14,356,916 +0.30(+1.32%)
Dec 04, 2000 22.33 22.91 22.28 22.89 12,351,754 +0.38(+1.68%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.