VZ: Verizon Communications Inc. Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 22.4745

CLOSE 22.4816

Low

LOW 18.19

High

HIGH 26.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	25.61	26.24	25.55	26.24
01/03/1990	26.24	26.3	25.98	26.19
01/04/1990	25.93	25.93	24.98	25.18
01/05/1990	25.06	25.06	24.4	24.6
01/08/1990	24.6	24.86	24.34	24.8
01/09/1990	24.8	24.8	24.06	24.11
01/10/1990	23.94	23.94	23.31	23.48
01/11/1990	23.54	23.77	23.54	23.57
01/12/1990	23.25	23.25	22.56	22.56
01/15/1990	22.56	22.79	22.47	22.65
01/16/1990	22.65	22.93	22.56	22.88
01/17/1990	22.88	22.99	22.47	22.56
01/18/1990	22.56	22.56	22.24	22.5
01/19/1990	22.5	22.79	22.5	22.73
01/22/1990	22.68	22.68	21.61	21.7
01/23/1990	21.7	22.1	21.64	22.04
01/24/1990	21.96	21.96	21.64	21.87
01/25/1990	21.87	21.98	21.78	21.78
01/26/1990	21.78	21.98	21.73	21.84
01/29/1990	21.84	22.1	21.78	21.9
01/30/1990	21.9	21.96	21.73	21.81
01/31/1990	21.84	22.5	21.84	22.5
02/01/1990	22.5	22.73	22.5	22.59
02/02/1990	22.59	22.59	22.42	22.53
02/05/1990	22.39	22.39	22.13	22.16
02/06/1990	21.98	21.98	21.52	21.52
02/07/1990	21.52	21.52	21.18	21.35
02/08/1990	21.35	21.41	21.09	21.12
02/09/1990	21.12	21.47	21.04	21.32
02/12/1990	21.32	21.32	21.12	21.21
02/13/1990	21.21	21.24	20.89	21.12
02/14/1990	21.12	21.32	21.04	21.12
02/15/1990	21.12	21.29	21.01	21.21
02/16/1990	21.21	21.29	20.83	20.95
02/20/1990	20.66	20.66	19.91	20.09
02/21/1990	20.03	20.03	19.8	19.97
02/22/1990	19.97	20.37	19.94	19.94
02/23/1990	19.94	20.17	19.88	20
02/26/1990	20	20.26	20	20.26
02/27/1990	20.26	20.52	20.2	20.46
02/28/1990	20.46	20.89	20.4	20.69
03/01/1990	20.69	20.98	20.69	20.92
03/02/1990	20.92	21.06	20.83	21.01
03/05/1990	21.01	21.21	20.92	21.06
03/06/1990	21.06	21.58	21.06	21.55
03/07/1990	21.55	21.64	21.21	21.35
03/08/1990	21.35	21.67	21.21	21.58
03/09/1990	21.58	21.61	21.24	21.38
03/12/1990	21.38	21.47	21.29	21.41
03/13/1990	21.41	21.41	20.95	21.09
03/14/1990	21.09	21.12	20.75	20.86
03/15/1990	20.86	21.01	20.75	20.8
03/16/1990	20.86	21.09	20.86	20.95
03/19/1990	20.95	21.18	20.8	21.12
03/20/1990	21.12	21.12	20.83	20.95
03/21/1990	20.95	21.01	20.83	20.86
03/22/1990	20.86	20.89	20.57	20.8
03/23/1990	20.8	21.12	20.78	21.09
03/26/1990	21.09	21.32	21.06	21.18
03/27/1990	21.18	21.5	21.09	21.47
03/28/1990	21.47	21.61	21.41	21.52
03/29/1990	21.52	21.61	21.44	21.52
03/30/1990	21.52	21.93	21.5	21.73
04/02/1990	21.73	21.98	21.55	21.93
04/03/1990	21.93	22.39	21.93	22.3
04/04/1990	22.13	22.13	21.7	21.87
04/05/1990	21.87	21.87	21.67	21.67
04/06/1990	21.67	21.81	21.67	21.78
04/09/1990	21.73	21.73	21.58	21.73
04/10/1990	21.7	21.7	21.58	21.67
04/11/1990	21.67	21.84	21.67	21.84
04/12/1990	21.87	22.21	21.87	22.16
04/16/1990	22.21	22.5	22.21	22.47
04/17/1990	22.47	22.62	22.33	22.53
04/18/1990	22.53	22.68	22.27	22.33
04/19/1990	22.27	22.27	22.01	22.07
04/20/1990	22.07	22.1	21.81	21.98
04/23/1990	21.98	21.98	21.64	21.7
04/24/1990	21.7	21.78	21.47	21.5
04/25/1990	21.52	21.7	21.52	21.61
04/26/1990	21.61	21.64	21.35	21.55
04/27/1990	21.55	21.7	21.29	21.35
04/30/1990	21.35	21.55	21.24	21.52
05/01/1990	21.58	21.81	21.58	21.75
05/02/1990	21.87	21.87	21.7	21.81
05/03/1990	21.93	22.27	21.93	22.04
05/04/1990	22.16	22.56	22.16	22.5
05/07/1990	22.5	22.91	22.45	22.79
05/08/1990	22.79	23.02	22.73	22.91
05/09/1990	22.91	23.14	22.68	22.91
05/10/1990	22.91	23.14	22.79	22.96
05/11/1990	22.96	23.83	22.91	23.77
05/14/1990	23.77	24.75	23.71	24.29
05/15/1990	24.29	24.4	24	24.06
05/16/1990	24.06	24.17	23.77	24.17
05/17/1990	24.17	24.4	23.94	24.17
05/18/1990	24.17	24.52	24.06	24.46
05/21/1990	24.46	24.63	24.23	24.34
05/22/1990	24.34	24.57	23.71	24.29
05/23/1990	24.29	24.34	23.94	24.34
05/24/1990	24.34	24.34	23.65	23.77
05/25/1990	23.77	23.77	23.48	23.48
05/29/1990	23.48	24.23	23.48	24.17
05/30/1990	24.17	24.34	23.71	23.94
05/31/1990	23.94	24	23.77	24
06/01/1990	24	24.06	23.77	23.94
06/04/1990	23.94	24.34	23.6	24.11
06/05/1990	24.11	24.23	23.83	24
06/06/1990	24	24.11	23.48	24.06
06/07/1990	24.06	24.06	23.48	23.77
06/08/1990	23.77	23.94	23.54	23.6
06/11/1990	23.6	23.88	23.6	23.71
06/12/1990	23.71	24.34	23.6	24.23
06/13/1990	24.23	24.23	23.77	24.11
06/14/1990	24.11	24.11	23.6	23.83
06/15/1990	23.71	23.71	23.37	23.54
06/18/1990	23.54	23.6	23.02	23.02
06/19/1990	23.02	23.25	22.68	22.91
06/20/1990	22.91	23.02	22.68	22.96
06/21/1990	22.96	23.14	22.85	23.14
06/22/1990	23.14	23.19	22.1	22.5
06/25/1990	22.5	22.73	22.39	22.45
06/26/1990	22.56	22.91	22.56	22.62
06/27/1990	22.62	23.14	22.45	23.02
06/28/1990	23.02	23.19	22.91	23.08
06/29/1990	23.08	23.08	22.73	22.85
07/02/1990	22.85	23.37	22.79	23.37
07/03/1990	23.19	23.19	22.91	22.91
07/05/1990	22.85	22.85	22.27	22.39
07/06/1990	22.39	22.45	22.21	22.27
07/09/1990	22.27	22.33	22.1	22.21
07/10/1990	22.04	22.04	21.75	21.75
07/11/1990	21.75	21.81	21.01	21.41
07/12/1990	21.41	21.52	20.78	21.47
07/13/1990	21.47	21.64	21.18	21.47
07/16/1990	21.47	21.81	21.41	21.75
07/17/1990	21.75	21.87	20.95	21.35
07/18/1990	21.18	21.18	20.78	20.89
07/19/1990	20.89	21.29	20.66	21.29
07/20/1990	21.29	21.75	21.12	21.58
07/23/1990	21.58	21.64	20.72	21.29
07/24/1990	21.29	21.58	20.83	21.58
07/25/1990	21.58	21.87	21.41	21.81
07/26/1990	21.81	21.93	21.35	21.58
07/27/1990	21.58	21.64	21.06	21.35
07/30/1990	21.35	21.98	21.06	21.93
07/31/1990	22.04	22.73	22.04	22.73
08/01/1990	22.73	23.14	22.68	22.96
08/02/1990	22.85	22.85	22.1	22.56
08/03/1990	22.5	22.5	21.87	22.21
08/06/1990	21.47	21.47	20.95	21.24
08/07/1990	21.24	21.81	21.06	21.06
08/08/1990	21.06	21.52	21.01	21.41
08/09/1990	21.41	21.41	21.06	21.24
08/10/1990	21.24	21.35	20.89	21.06
08/13/1990	21.06	21.29	20.78	21.24
08/14/1990	21.24	21.52	20.78	21.18
08/15/1990	21.18	21.64	21.12	21.41
08/16/1990	21.24	21.24	20.78	20.83
08/17/1990	20.83	21.12	20.6	20.78
08/20/1990	20.78	21.12	20.66	20.83
08/21/1990	20.72	20.72	19.91	20.55
08/22/1990	20.55	20.72	19.45	19.74
08/23/1990	19.51	19.51	18.59	19.05
08/24/1990	19.05	19.22	18.19	18.47
08/27/1990	19.45	19.91	19.45	19.57
08/28/1990	19.57	19.57	18.99	19.22
08/29/1990	19.22	20.03	19.05	19.86
08/30/1990	19.86	19.91	18.7	18.93
08/31/1990	18.93	19.68	18.76	19.68
09/04/1990	19.51	19.51	19.22	19.51
09/05/1990	19.51	19.8	19.28	19.39
09/06/1990	19.39	19.39	18.82	18.99
09/07/1990	19.11	20.14	19.11	19.74
09/10/1990	19.74	20.14	18.53	19.51
09/11/1990	19.51	19.8	19.34	19.57
09/12/1990	19.57	20.03	19.51	20.03
09/13/1990	20.03	20.55	19.91	20.14
09/14/1990	20.14	20.72	19.91	20.6
09/17/1990	20.6	20.95	20.37	20.89
09/18/1990	20.89	21.01	20.43	21.01
09/19/1990	20.95	20.95	20.49	20.89
09/20/1990	20.89	21.18	20.6	20.95
09/21/1990	20.95	21.35	20.95	21.29
09/24/1990	21.24	21.24	20.89	20.95
09/25/1990	20.95	21.35	20.89	21.29
09/26/1990	21.29	21.52	20.72	21.18
09/27/1990	21.18	21.7	20.95	21.47
09/28/1990	21.47	21.98	21.18	21.75
10/01/1990	21.75	22.62	21.52	22.62
10/02/1990	22.68	22.96	22.68	22.85
10/03/1990	22.56	22.56	22.1	22.1
10/04/1990	22.1	22.27	21.87	22.16
10/05/1990	22.16	22.56	21.52	22.04
10/08/1990	22.1	22.45	22.1	22.33
10/09/1990	22.33	22.45	22.1	22.1
10/10/1990	22.1	22.1	21.29	21.41
10/11/1990	21.41	21.58	21.24	21.24
10/12/1990	21.24	22.21	21.18	21.98
10/15/1990	22.27	22.79	22.27	22.73
10/16/1990	22.73	22.85	22.39	22.62
10/17/1990	22.62	22.96	22.5	22.68
10/18/1990	22.68	23.25	22.68	23.25
10/19/1990	23.37	24.17	23.37	23.94
10/22/1990	23.94	24.34	23.77	24.29
10/23/1990	24.29	24.29	23.65	23.71
10/24/1990	23.6	23.6	23.19	23.48
10/25/1990	23.48	23.54	23.02	23.08
10/26/1990	23.02	23.02	22.68	22.91
10/29/1990	22.91	23.25	22.79	23.02
10/30/1990	23.02	23.48	23.02	23.42
10/31/1990	23.42	24.06	23.42	24.06
11/01/1990	24.06	24.46	24.06	24.34
11/02/1990	24.34	24.4	23.88	24.29
11/05/1990	24.29	24.63	24.17	24.63
11/06/1990	24.57	24.57	23.94	24
11/07/1990	23.94	23.94	22.91	23.19
11/08/1990	23.19	24.06	23.14	23.71
11/09/1990	23.88	24.46	23.88	24.4
11/12/1990	24.52	25.09	24.52	25.09
11/13/1990	25.04	25.04	24.29	24.34
11/14/1990	24.34	24.75	24.23	24.52
11/15/1990	24.46	24.46	24	24.17
11/16/1990	24.17	24.4	24.11	24.4
11/19/1990	24.4	24.63	24.4	24.57
11/20/1990	24.57	24.69	24.46	24.46
11/21/1990	24.46	24.57	24.17	24.46
11/23/1990	24.46	24.57	24.34	24.46
11/26/1990	24.34	24.34	24.11	24.29
11/27/1990	24.29	24.57	24.06	24.46
11/28/1990	24.46	24.75	24.29	24.52
11/29/1990	24.52	24.63	24.34	24.46
11/30/1990	24.46	25.09	24.4	25.04
12/03/1990	25.04	25.27	24.92	25.09
12/04/1990	25.09	25.5	24.86	25.38
12/05/1990	25.38	25.44	25.15	25.44
12/06/1990	25.44	25.78	25.38	25.61
12/07/1990	25.61	25.78	25.5	25.61
12/10/1990	25.61	25.9	25.44	25.84
12/11/1990	25.73	25.73	25.27	25.38
12/12/1990	25.38	25.67	25.32	25.67
12/13/1990	25.67	25.67	25.32	25.44
12/14/1990	25.44	25.5	25.15	25.32
12/17/1990	25.32	25.44	25.15	25.32
12/18/1990	25.32	25.9	25.21	25.78
12/19/1990	25.78	25.9	25.55	25.78
12/20/1990	25.55	25.55	25.15	25.38
12/21/1990	25.5	25.9	25.5	25.67
12/24/1990	25.55	25.55	25.44	25.5
12/26/1990	25.5	25.55	25.44	25.44
12/27/1990	25.44	25.61	24.98	25.04
12/28/1990	25.04	25.04	24.52	24.8
12/31/1990	24.8	24.8	24.63	24.69

Menu

Create your free account now!

VZ: Verizon Communications Inc. Historical Data

1990 Historical Chart

Average

Low

High