|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,392,600 | 28.40 | 28.77 | 27.92 | 27.98 | 00:00:00 | | 2005-04-07 | 2,704,300 | 28.01 | 28.80 | 28.00 | 28.61 | 00:00:00 | | 2005-04-08 | 2,087,000 | 28.79 | 28.91 | 28.20 | 28.56 | 00:00:00 | | 2005-04-11 | 3,287,400 | 28.84 | 29.45 | 28.70 | 28.97 | 00:00:00 | | 2005-04-12 | 5,987,000 | 28.85 | 29.15 | 27.60 | 28.85 | 00:00:00 | | 2005-04-13 | 3,570,600 | 28.74 | 29.05 | 27.79 | 27.79 | 00:00:00 | | 2005-04-14 | 4,217,700 | 27.81 | 28.01 | 26.49 | 26.75 | 00:00:00 | | 2005-04-15 | 5,861,000 | 26.48 | 26.52 | 24.72 | 25.33 | 00:00:00 | | 2005-04-18 | 3,290,000 | 25.34 | 25.49 | 24.82 | 25.07 | 00:00:00 | | 2005-04-19 | 3,704,900 | 25.18 | 25.30 | 24.65 | 25.00 | 00:00:00 | | 2005-04-20 | 7,558,900 | 25.46 | 26.73 | 25.41 | 25.67 | 00:00:00 | | 2005-04-21 | 17,208,500 | 28.72 | 29.49 | 27.57 | 29.17 | 00:00:00 | | 2005-04-22 | 5,594,600 | 29.00 | 29.80 | 28.84 | 29.00 | 00:00:00 | | 2005-04-25 | 5,922,100 | 29.24 | 30.05 | 29.18 | 29.76 | 00:00:00 | | 2005-04-26 | 4,062,900 | 29.50 | 30.23 | 28.79 | 28.92 | 00:00:00 | | 2005-04-27 | 10,032,900 | 28.20 | 28.26 | 26.97 | 27.91 | 00:00:00 | | 2005-04-28 | 4,175,500 | 27.64 | 27.85 | 26.87 | 27.05 | 00:00:00 | | 2005-04-29 | 6,670,700 | 27.22 | 27.56 | 26.00 | 26.45 | 00:00:00 | | 2005-05-02 | 4,848,100 | 26.50 | 26.73 | 26.12 | 26.50 | 00:00:00 | | 2005-05-03 | 6,555,800 | 26.49 | 27.48 | 26.35 | 27.02 | 00:00:00 | | 2005-05-04 | 4,424,100 | 27.20 | 28.28 | 27.15 | 28.01 | 00:00:00 | | 2005-05-05 | 2,517,700 | 28.16 | 28.18 | 27.57 | 27.98 | 00:00:00 | | 2005-05-06 | 2,492,700 | 28.10 | 28.55 | 27.95 | 28.35 | 00:00:00 | | 2005-05-09 | 2,304,800 | 28.28 | 28.39 | 27.61 | 27.99 | 00:00:00 | | 2005-05-10 | 2,259,300 | 27.88 | 28.30 | 27.57 | 27.74 | 00:00:00 | | 2005-05-11 | 2,536,300 | 27.80 | 28.33 | 27.36 | 28.10 | 00:00:00 | | 2005-05-12 | 2,543,800 | 28.10 | 28.52 | 27.74 | 28.03 | 00:00:00 | | 2005-05-13 | 3,335,100 | 28.12 | 28.58 | 27.75 | 28.06 | 00:00:00 | | 2005-05-16 | 3,583,800 | 28.09 | 28.75 | 27.91 | 28.74 | 00:00:00 | | 2005-05-17 | 4,349,100 | 28.57 | 29.13 | 28.23 | 29.12 | 00:00:00 | | 2005-05-18 | 7,463,300 | 29.15 | 30.15 | 29.15 | 29.95 | 00:00:00 | | 2005-05-19 | 4,364,900 | 29.91 | 30.44 | 29.51 | 30.02 | 00:00:00 | | 2005-05-20 | 3,138,900 | 29.87 | 30.01 | 29.52 | 29.92 | 00:00:00 | | 2005-05-23 | 3,577,200 | 29.86 | 30.10 | 29.72 | 29.78 | 00:00:00 | | 2005-05-24 | 4,963,900 | 29.65 | 29.83 | 29.33 | 29.61 | 00:00:00 | | 2005-05-25 | 5,550,100 | 29.57 | 29.86 | 29.07 | 29.50 | 00:00:00 | | 2005-05-26 | 10,556,400 | 29.81 | 31.46 | 29.65 | 31.14 | 00:00:00 | | 2005-05-27 | 3,600,600 | 31.30 | 31.48 | 31.03 | 31.34 | 00:00:00 | | 2005-05-31 | 6,897,500 | 31.20 | 32.40 | 31.09 | 32.22 | 00:00:00 | | 2005-06-01 | 5,191,700 | 32.47 | 32.54 | 32.00 | 32.40 | 00:00:00 | | 2005-06-02 | 2,906,900 | 32.45 | 32.87 | 32.20 | 32.67 | 00:00:00 | | 2005-06-03 | 6,157,800 | 32.69 | 33.36 | 32.40 | 32.94 | 00:00:00 | | 2005-06-06 | 2,452,200 | 32.78 | 32.93 | 32.22 | 32.40 | 00:00:00 | | 2005-06-07 | 3,926,000 | 32.50 | 32.80 | 31.21 | 31.29 | 00:00:00 | | 2005-06-08 | 3,215,600 | 31.15 | 31.29 | 30.60 | 30.80 | 00:00:00 | | 2005-06-09 | 3,614,600 | 30.75 | 31.02 | 30.45 | 30.82 | 00:00:00 | | 2005-06-10 | 2,864,900 | 31.16 | 31.49 | 30.75 | 30.92 | 00:00:00 | | 2005-06-13 | 2,312,500 | 31.04 | 32.00 | 30.86 | 31.52 | 00:00:00 | | 2005-06-14 | 2,170,200 | 31.50 | 31.99 | 31.46 | 31.77 | 00:00:00 | | 2005-06-15 | 3,939,900 | 31.92 | 32.17 | 31.13 | 31.99 | 00:00:00 | | 2005-06-16 | 2,952,700 | 32.00 | 32.38 | 32.00 | 32.38 | 00:00:00 | | 2005-06-17 | 4,094,400 | 32.40 | 32.96 | 32.17 | 32.95 | 00:00:00 | | 2005-06-20 | 2,995,000 | 32.48 | 32.79 | 31.89 | 32.68 | 00:00:00 | | 2005-06-21 | 2,500,700 | 32.50 | 33.22 | 32.39 | 32.88 | 00:00:00 | | 2005-06-22 | 3,165,700 | 32.77 | 32.80 | 32.01 | 32.09 | 00:00:00 | | 2005-06-23 | 3,198,700 | 32.07 | 32.25 | 31.02 | 31.10 | 00:00:00 | | 2005-06-24 | 3,713,100 | 31.04 | 31.35 | 30.29 | 30.47 | 00:00:00 | | 2005-06-27 | 3,505,600 | 30.31 | 30.48 | 29.67 | 29.95 | 00:00:00 | | 2005-06-28 | 2,826,400 | 30.15 | 30.42 | 29.70 | 29.73 | 00:00:00 | | 2005-06-29 | 4,158,000 | 29.81 | 30.52 | 29.30 | 29.46 | 00:00:00 | | 2005-06-30 | 3,832,600 | 29.99 | 30.07 | 28.68 | 28.76 | 00:00:00 | | 2005-07-01 | 2,872,700 | 29.05 | 29.09 | 28.39 | 28.53 | 00:00:00 | | 2005-07-05 | 3,884,100 | 28.35 | 29.02 | 28.23 | 28.48 | 00:00:00 | | 2005-07-06 | 4,899,600 | 28.50 | 29.94 | 28.50 | 29.50 | 00:00:00 | | 2005-07-07 | 3,663,800 | 28.95 | 29.84 | 28.89 | 29.77 | 00:00:00 | | 2005-07-08 | 3,575,300 | 30.00 | 30.23 | 29.21 | 30.02 | 00:00:00 | | 2005-07-11 | 2,770,100 | 30.00 | 30.99 | 29.98 | 30.64 | 00:00:00 | | 2005-07-12 | 2,617,400 | 30.52 | 30.83 | 30.39 | 30.59 | 00:00:00 | | 2005-07-13 | 3,995,500 | 30.46 | 30.75 | 29.33 | 29.96 | 00:00:00 | | 2005-07-14 | 4,323,600 | 30.27 | 30.35 | 29.34 | 29.60 | 00:00:00 | | 2005-07-15 | 4,466,200 | 29.59 | 29.60 | 28.56 | 28.68 | 00:00:00 | | 2005-07-18 | 6,464,200 | 28.60 | 28.63 | 27.77 | 28.01 | 00:00:00 | | 2005-07-19 | 5,653,100 | 28.22 | 28.88 | 28.12 | 28.79 | 00:00:00 | | 2005-07-20 | 6,342,400 | 28.72 | 29.12 | 27.91 | 29.00 | 00:00:00 | | 2005-07-21 | 35,656,100 | 25.29 | 25.33 | 23.45 | 24.47 | 00:00:00 | | 2005-07-22 | 9,422,200 | 24.83 | 24.87 | 24.41 | 24.70 | 00:00:00 | | 2005-07-25 | 8,403,000 | 24.90 | 25.90 | 24.65 | 25.79 | 00:00:00 | | 2005-07-26 | 5,827,300 | 25.94 | 26.14 | 25.88 | 25.99 | 00:00:00 | | 2005-07-27 | 7,275,000 | 25.42 | 26.20 | 25.25 | 26.11 | 00:00:00 | | 2005-07-28 | 5,149,000 | 26.09 | 26.43 | 25.95 | 26.33 | 00:00:00 | | 2005-07-29 | 2,790,600 | 26.48 | 26.53 | 26.00 | 26.31 | 00:00:00 | | 2005-08-01 | 3,178,700 | 26.52 | 26.52 | 26.14 | 26.34 | 00:00:00 | | 2005-08-02 | 5,126,800 | 26.26 | 26.62 | 26.26 | 26.40 | 00:00:00 | | 2005-08-03 | 4,957,800 | 26.26 | 26.38 | 25.51 | 25.65 | 00:00:00 | | 2005-08-04 | 2,822,300 | 25.60 | 25.65 | 25.09 | 25.37 | 00:00:00 | | 2005-08-05 | 2,572,000 | 25.31 | 25.43 | 24.94 | 24.94 | 00:00:00 | | 2005-08-08 | 4,971,200 | 25.00 | 25.16 | 24.28 | 24.35 | 00:00:00 | | 2005-08-09 | 4,667,700 | 24.90 | 24.93 | 24.45 | 24.78 | 00:00:00 | | 2005-08-10 | 5,804,200 | 24.80 | 24.84 | 23.98 | 24.09 | 00:00:00 | | 2005-08-11 | 7,735,100 | 24.15 | 24.21 | 23.35 | 23.92 | 00:00:00 | | 2005-08-12 | 10,057,500 | 23.60 | 23.70 | 22.60 | 23.39 | 00:00:00 | | 2005-08-15 | 12,513,800 | 23.29 | 24.36 | 22.64 | 23.85 | 00:00:00 | | 2005-08-16 | 8,052,800 | 24.11 | 24.40 | 23.75 | 23.92 | 00:00:00 | | 2005-08-17 | 7,753,400 | 24.00 | 25.01 | 23.97 | 24.88 | 00:00:00 | | 2005-08-18 | 4,016,900 | 24.89 | 25.11 | 24.60 | 24.66 | 00:00:00 | | 2005-08-19 | 5,538,200 | 24.70 | 24.84 | 24.02 | 24.09 | 00:00:00 | | 2005-08-22 | 8,370,900 | 24.05 | 24.12 | 23.12 | 23.18 | 00:00:00 | | 2005-08-23 | 8,175,800 | 23.17 | 23.69 | 22.15 | 22.26 | 00:00:00 | | 2005-08-24 | 13,714,000 | 22.25 | 22.26 | 21.39 | 21.50 | 00:00:00 | | 2005-08-25 | 8,505,900 | 21.70 | 21.89 | 21.06 | 21.24 | 00:00:00 | | 2005-08-26 | 6,149,200 | 21.15 | 21.55 | 21.15 | 21.34 | 00:00:00 | | 2005-08-29 | 7,599,400 | 21.41 | 22.14 | 21.35 | 21.76 | 00:00:00 | | 2005-08-30 | 6,791,900 | 22.12 | 22.30 | 21.81 | 21.91 | 00:00:00 | | 2005-08-31 | 7,799,300 | 22.05 | 22.51 | 21.67 | 21.80 | 00:00:00 | | 2005-09-01 | 3,930,900 | 21.87 | 22.01 | 21.50 | 21.67 | 00:00:00 | | 2005-09-02 | 1,826,400 | 21.85 | 21.95 | 21.58 | 21.60 | 00:00:00 | | 2005-09-06 | 6,034,300 | 21.80 | 22.68 | 21.65 | 22.68 | 00:00:00 | | 2005-09-07 | 7,621,100 | 22.69 | 23.65 | 22.18 | 23.63 | 00:00:00 | | 2005-09-08 | 8,179,300 | 23.90 | 24.00 | 22.96 | 23.05 | 00:00:00 | | 2005-09-09 | 5,384,700 | 23.03 | 23.23 | 22.84 | 22.94 | 00:00:00 | | 2005-09-12 | 2,673,800 | 23.00 | 23.21 | 22.83 | 22.93 | 00:00:00 | | 2005-09-13 | 3,973,900 | 23.00 | 23.00 | 22.66 | 22.79 | 00:00:00 | | 2005-09-14 | 3,729,600 | 22.85 | 22.93 | 22.22 | 22.29 | 00:00:00 | | 2005-09-15 | 3,419,700 | 22.37 | 22.55 | 21.80 | 21.97 | 00:00:00 | | 2005-09-16 | 4,583,300 | 21.97 | 22.14 | 21.68 | 22.02 | 00:00:00 | | 2005-09-19 | 3,534,600 | 22.00 | 22.18 | 21.81 | 21.95 | 00:00:00 | | 2005-09-20 | 3,817,600 | 22.12 | 22.30 | 21.91 | 22.02 | 00:00:00 | | 2005-09-21 | 15,582,300 | 21.19 | 21.98 | 20.88 | 21.43 | 00:00:00 | | 2005-09-22 | 6,577,700 | 21.30 | 21.48 | 20.98 | 21.39 | 00:00:00 | | 2005-09-23 | 3,460,800 | 21.31 | 21.55 | 21.07 | 21.41 | 00:00:00 | | 2005-09-26 | 4,684,900 | 21.67 | 22.15 | 21.60 | 22.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
