|
 VeriSign - [Ticker: VRSN] |     | | Last Trade | 153.55 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --5.72 (+0.96%) | Open | 158.76 | | High | 160.77 | Low | 153.35 | | Volume | 806,236 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 109.03 x 400 - 109.07 x 100 | | Former Close | 159.27 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VRSN quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,878,800 | 21.11 | 21.12 | 20.59 | 20.84 | 00:00:00 | | 2004-10-14 | 5,016,700 | 21.18 | 21.47 | 20.83 | 21.46 | 00:00:00 | | 2004-10-15 | 7,482,100 | 21.50 | 22.26 | 21.29 | 22.05 | 00:00:00 | | 2004-10-18 | 4,171,500 | 21.97 | 22.46 | 21.89 | 22.13 | 00:00:00 | | 2004-10-19 | 6,325,000 | 22.22 | 22.74 | 22.05 | 22.16 | 00:00:00 | | 2004-10-20 | 6,136,900 | 22.69 | 22.74 | 21.61 | 22.00 | 00:00:00 | | 2004-10-21 | 23,402,300 | 24.50 | 26.33 | 24.35 | 26.31 | 00:00:00 | | 2004-10-22 | 6,176,700 | 25.87 | 26.13 | 25.00 | 25.01 | 00:00:00 | | 2004-10-25 | 5,502,200 | 24.79 | 25.88 | 24.74 | 25.64 | 00:00:00 | | 2004-10-26 | 4,341,400 | 26.10 | 26.10 | 24.77 | 25.18 | 00:00:00 | | 2004-10-27 | 6,095,700 | 25.05 | 27.27 | 25.05 | 26.85 | 00:00:00 | | 2004-10-28 | 3,725,100 | 26.65 | 27.12 | 26.33 | 26.66 | 00:00:00 | | 2004-10-29 | 6,273,200 | 26.70 | 27.18 | 26.63 | 26.83 | 00:00:00 | | 2004-11-01 | 5,797,400 | 26.75 | 27.55 | 26.43 | 26.58 | 00:00:00 | | 2004-11-02 | 3,375,100 | 26.80 | 26.96 | 26.50 | 26.80 | 00:00:00 | | 2004-11-03 | 6,168,600 | 27.36 | 27.63 | 26.13 | 26.53 | 00:00:00 | | 2004-11-04 | 3,469,300 | 26.47 | 27.13 | 26.13 | 26.63 | 00:00:00 | | 2004-11-05 | 4,992,700 | 26.95 | 27.76 | 26.95 | 27.53 | 00:00:00 | | 2004-11-08 | 2,890,900 | 27.54 | 28.09 | 27.26 | 27.90 | 00:00:00 | | 2004-11-09 | 2,897,000 | 27.88 | 28.00 | 27.68 | 27.79 | 00:00:00 | | 2004-11-10 | 2,642,500 | 27.80 | 27.91 | 27.50 | 27.73 | 00:00:00 | | 2004-11-11 | 2,372,800 | 27.73 | 28.35 | 27.51 | 28.23 | 00:00:00 | | 2004-11-12 | 7,878,800 | 28.18 | 30.74 | 28.17 | 30.26 | 00:00:00 | | 2004-11-15 | 4,204,100 | 30.15 | 30.64 | 29.86 | 30.08 | 00:00:00 | | 2004-11-16 | 8,786,100 | 29.91 | 31.74 | 29.80 | 31.57 | 00:00:00 | | 2004-11-17 | 6,212,800 | 31.94 | 31.95 | 30.25 | 31.49 | 00:00:00 | | 2004-11-18 | 5,846,300 | 31.35 | 33.02 | 31.16 | 32.96 | 00:00:00 | | 2004-11-19 | 6,432,100 | 33.03 | 33.47 | 30.81 | 31.12 | 00:00:00 | | 2004-11-22 | 3,883,500 | 30.98 | 31.82 | 30.42 | 31.71 | 00:00:00 | | 2004-11-23 | 6,153,900 | 30.85 | 31.28 | 30.54 | 30.99 | 00:00:00 | | 2004-11-24 | 2,671,800 | 31.23 | 31.45 | 30.78 | 31.45 | 00:00:00 | | 2004-11-26 | 850,200 | 31.81 | 31.81 | 31.26 | 31.52 | 00:00:00 | | 2004-11-29 | 4,854,300 | 31.84 | 32.93 | 31.65 | 32.89 | 00:00:00 | | 2004-11-30 | 5,374,600 | 32.70 | 33.89 | 32.47 | 32.90 | 00:00:00 | | 2004-12-01 | 8,176,800 | 33.25 | 34.98 | 32.33 | 34.52 | 00:00:00 | | 2004-12-02 | 4,737,500 | 34.41 | 34.75 | 33.89 | 34.24 | 00:00:00 | | 2004-12-03 | 2,878,100 | 34.20 | 34.57 | 33.88 | 34.19 | 00:00:00 | | 2004-12-06 | 3,625,900 | 34.19 | 34.98 | 34.09 | 34.37 | 00:00:00 | | 2004-12-07 | 4,486,000 | 34.48 | 34.97 | 32.77 | 32.94 | 00:00:00 | | 2004-12-08 | 5,381,900 | 32.78 | 33.45 | 32.42 | 32.79 | 00:00:00 | | 2004-12-09 | 5,266,600 | 32.09 | 34.24 | 31.60 | 33.76 | 00:00:00 | | 2004-12-10 | 3,363,300 | 33.28 | 34.32 | 32.99 | 33.57 | 00:00:00 | | 2004-12-13 | 3,401,600 | 34.00 | 34.52 | 33.64 | 34.52 | 00:00:00 | | 2004-12-14 | 3,431,000 | 34.52 | 34.93 | 34.30 | 34.56 | 00:00:00 | | 2004-12-15 | 5,909,800 | 34.89 | 36.09 | 34.37 | 35.96 | 00:00:00 | | 2004-12-16 | 5,966,100 | 35.43 | 35.68 | 33.92 | 34.00 | 00:00:00 | | 2004-12-17 | 2,884,600 | 34.48 | 34.55 | 33.38 | 33.38 | 00:00:00 | | 2004-12-20 | 3,692,700 | 33.63 | 34.06 | 33.09 | 33.20 | 00:00:00 | | 2004-12-21 | 3,318,700 | 33.27 | 33.59 | 32.73 | 33.41 | 00:00:00 | | 2004-12-22 | 2,507,700 | 33.39 | 33.75 | 32.92 | 33.35 | 00:00:00 | | 2004-12-23 | 993,900 | 33.40 | 33.60 | 33.04 | 33.19 | 00:00:00 | | 2004-12-27 | 1,916,200 | 33.70 | 34.21 | 33.14 | 33.85 | 00:00:00 | | 2004-12-28 | 1,952,500 | 33.95 | 34.59 | 33.85 | 34.28 | 00:00:00 | | 2004-12-29 | 4,005,000 | 34.46 | 34.50 | 33.53 | 33.89 | 00:00:00 | | 2004-12-30 | 2,160,100 | 34.06 | 34.35 | 33.62 | 33.70 | 00:00:00 | | 2004-12-31 | 1,289,500 | 33.56 | 33.92 | 33.49 | 33.60 | 00:00:00 | | 2005-01-03 | 5,677,000 | 33.31 | 33.67 | 31.62 | 32.56 | 00:00:00 | | 2005-01-04 | 6,700,700 | 32.56 | 32.70 | 30.42 | 31.47 | 00:00:00 | | 2005-01-05 | 4,217,800 | 30.77 | 31.67 | 30.47 | 30.64 | 00:00:00 | | 2005-01-06 | 3,596,900 | 30.50 | 31.05 | 30.29 | 30.58 | 00:00:00 | | 2005-01-07 | 5,297,900 | 31.38 | 32.38 | 30.88 | 30.95 | 00:00:00 | | 2005-01-10 | 9,060,500 | 30.82 | 31.20 | 29.17 | 30.83 | 00:00:00 | | 2005-01-11 | 4,490,400 | 31.35 | 31.71 | 30.40 | 30.44 | 00:00:00 | | 2005-01-12 | 7,019,700 | 30.63 | 30.64 | 29.12 | 29.93 | 00:00:00 | | 2005-01-13 | 7,857,700 | 30.03 | 30.04 | 28.29 | 28.56 | 00:00:00 | | 2005-01-14 | 5,179,300 | 29.04 | 29.09 | 28.66 | 28.99 | 00:00:00 | | 2005-01-18 | 3,908,100 | 28.39 | 29.67 | 28.39 | 29.37 | 00:00:00 | | 2005-01-19 | 4,939,800 | 29.55 | 29.59 | 28.24 | 28.44 | 00:00:00 | | 2005-01-20 | 3,309,800 | 27.95 | 28.86 | 27.75 | 27.85 | 00:00:00 | | 2005-01-21 | 5,098,800 | 28.11 | 28.95 | 28.02 | 28.13 | 00:00:00 | | 2005-01-24 | 5,586,400 | 28.05 | 28.13 | 26.94 | 27.09 | 00:00:00 | | 2005-01-25 | 3,685,700 | 27.44 | 27.90 | 27.10 | 27.29 | 00:00:00 | | 2005-01-26 | 15,766,100 | 28.46 | 29.70 | 27.77 | 29.28 | 00:00:00 | | 2005-01-27 | 36,285,800 | 25.75 | 26.24 | 24.85 | 25.46 | 00:00:00 | | 2005-01-28 | 7,348,200 | 25.86 | 25.95 | 25.34 | 25.59 | 00:00:00 | | 2005-01-31 | 6,628,100 | 26.15 | 26.45 | 25.69 | 25.84 | 00:00:00 | | 2005-02-01 | 5,345,900 | 26.04 | 26.21 | 25.46 | 25.52 | 00:00:00 | | 2005-02-02 | 4,342,700 | 25.86 | 25.92 | 25.24 | 25.60 | 00:00:00 | | 2005-02-03 | 2,803,500 | 25.60 | 25.74 | 25.13 | 25.30 | 00:00:00 | | 2005-02-04 | 4,778,100 | 25.29 | 25.80 | 25.01 | 25.76 | 00:00:00 | | 2005-02-07 | 3,200,000 | 25.70 | 25.85 | 25.15 | 25.39 | 00:00:00 | | 2005-02-08 | 3,251,500 | 25.31 | 25.85 | 25.22 | 25.40 | 00:00:00 | | 2005-02-09 | 2,865,200 | 25.43 | 25.68 | 24.55 | 24.62 | 00:00:00 | | 2005-02-10 | 2,865,000 | 24.74 | 25.14 | 24.52 | 24.65 | 00:00:00 | | 2005-02-11 | 4,448,700 | 24.57 | 25.66 | 24.48 | 25.48 | 00:00:00 | | 2005-02-14 | 6,458,800 | 25.65 | 26.49 | 25.58 | 26.45 | 00:00:00 | | 2005-02-15 | 7,380,800 | 26.53 | 27.74 | 26.53 | 27.13 | 00:00:00 | | 2005-02-16 | 3,715,200 | 27.05 | 27.70 | 26.94 | 27.54 | 00:00:00 | | 2005-02-17 | 2,922,400 | 27.37 | 28.10 | 27.11 | 27.11 | 00:00:00 | | 2005-02-18 | 1,502,300 | 27.26 | 27.54 | 27.04 | 27.30 | 00:00:00 | | 2005-02-22 | 2,597,300 | 27.15 | 27.55 | 26.65 | 26.75 | 00:00:00 | | 2005-02-23 | 4,229,500 | 26.97 | 27.40 | 26.25 | 27.19 | 00:00:00 | | 2005-02-24 | 4,441,500 | 26.58 | 27.72 | 26.42 | 27.72 | 00:00:00 | | 2005-02-25 | 2,936,500 | 27.76 | 28.21 | 27.71 | 28.09 | 00:00:00 | | 2005-02-28 | 5,260,400 | 28.03 | 28.39 | 26.68 | 27.42 | 00:00:00 | | 2005-03-01 | 2,947,100 | 27.94 | 28.22 | 27.75 | 28.19 | 00:00:00 | | 2005-03-02 | 2,598,000 | 28.16 | 28.45 | 27.96 | 28.32 | 00:00:00 | | 2005-03-03 | 4,619,400 | 28.34 | 29.06 | 28.28 | 28.77 | 00:00:00 | | 2005-03-04 | 3,231,700 | 28.85 | 29.50 | 28.75 | 29.30 | 00:00:00 | | 2005-03-07 | 2,977,700 | 29.54 | 30.00 | 29.44 | 29.75 | 00:00:00 | | 2005-03-08 | 1,990,000 | 29.72 | 30.15 | 29.55 | 29.62 | 00:00:00 | | 2005-03-09 | 2,414,700 | 29.61 | 29.75 | 28.95 | 29.30 | 00:00:00 | | 2005-03-10 | 2,787,700 | 29.39 | 29.42 | 28.47 | 29.00 | 00:00:00 | | 2005-03-11 | 2,013,700 | 29.05 | 29.16 | 28.40 | 28.44 | 00:00:00 | | 2005-03-14 | 2,572,900 | 28.57 | 28.87 | 28.25 | 28.79 | 00:00:00 | | 2005-03-15 | 1,445,800 | 28.80 | 29.06 | 28.44 | 28.70 | 00:00:00 | | 2005-03-16 | 4,282,800 | 28.36 | 28.51 | 27.29 | 27.99 | 00:00:00 | | 2005-03-17 | 1,449,200 | 27.70 | 28.19 | 27.58 | 28.04 | 00:00:00 | | 2005-03-18 | 1,291,000 | 27.91 | 28.15 | 27.48 | 27.72 | 00:00:00 | | 2005-03-21 | 3,571,500 | 27.67 | 27.88 | 26.90 | 27.05 | 00:00:00 | | 2005-03-22 | 2,172,200 | 26.97 | 27.21 | 26.52 | 26.66 | 00:00:00 | | 2005-03-23 | 1,881,200 | 26.66 | 27.02 | 26.51 | 26.60 | 00:00:00 | | 2005-03-24 | 1,971,700 | 26.58 | 26.81 | 26.31 | 26.39 | 00:00:00 | | 2005-03-28 | 2,730,500 | 26.32 | 26.52 | 25.90 | 26.07 | 00:00:00 | | 2005-03-29 | 8,323,300 | 26.57 | 28.54 | 26.53 | 27.45 | 00:00:00 | | 2005-03-30 | 3,211,500 | 27.47 | 28.56 | 27.47 | 28.56 | 00:00:00 | | 2005-03-31 | 3,497,700 | 28.69 | 28.75 | 27.76 | 28.70 | 00:00:00 | | 2005-04-01 | 4,653,200 | 28.92 | 29.50 | 27.59 | 27.92 | 00:00:00 | | 2005-04-04 | 3,040,800 | 27.77 | 28.45 | 27.60 | 28.16 | 00:00:00 | | 2005-04-05 | 2,218,900 | 27.98 | 28.51 | 27.85 | 28.36 | 00:00:00 | | 2005-04-06 | 2,392,600 | 28.40 | 28.77 | 27.92 | 27.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
