|
 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 | | 2008-08-06 | 3,721,100 | 33.28 | 34.00 | 32.81 | 33.88 | 00:00:00 | | 2008-08-07 | 20,666,500 | 29.76 | 31.02 | 28.52 | 29.57 | 00:00:00 | | 2008-08-08 | 11,265,800 | 29.43 | 31.12 | 29.20 | 30.95 | 00:00:00 | | 2008-08-11 | 5,960,200 | 30.85 | 32.39 | 30.77 | 32.01 | 00:00:00 | | 2008-08-12 | 4,394,900 | 32.00 | 33.33 | 31.66 | 32.23 | 00:00:00 | | 2008-08-13 | 3,025,500 | 32.27 | 32.32 | 31.48 | 32.03 | 00:00:00 | | 2008-08-14 | 2,221,600 | 31.80 | 32.87 | 31.51 | 32.45 | 00:00:00 | | 2008-08-15 | 1,587,900 | 32.48 | 32.73 | 32.06 | 32.45 | 00:00:00 | | 2008-08-18 | 2,968,600 | 32.55 | 32.75 | 31.23 | 31.56 | 00:00:00 | | 2008-08-19 | 2,340,300 | 31.65 | 32.21 | 31.27 | 31.68 | 00:00:00 | | 2008-08-20 | 2,282,100 | 31.70 | 31.91 | 31.21 | 31.67 | 00:00:00 | | 2008-08-21 | 1,837,000 | 31.45 | 32.03 | 31.10 | 31.82 | 00:00:00 | | 2008-08-22 | 1,413,400 | 32.07 | 32.40 | 31.90 | 32.16 | 00:00:00 | | 2008-08-25 | 1,829,900 | 31.89 | 31.90 | 31.31 | 31.45 | 00:00:00 | | 2008-08-26 | 3,632,300 | 31.35 | 31.52 | 31.00 | 31.14 | 00:00:00 | | 2008-08-27 | 2,680,900 | 31.27 | 32.19 | 31.06 | 31.81 | 00:00:00 | | 2008-08-28 | 2,402,100 | 31.90 | 32.86 | 31.61 | 32.62 | 00:00:00 | | 2008-08-29 | 2,601,800 | 32.49 | 32.62 | 31.72 | 31.97 | 00:00:00 | | 2008-09-02 | 3,446,100 | 32.54 | 32.89 | 31.02 | 31.39 | 00:00:00 | | 2008-09-03 | 2,556,800 | 31.42 | 31.48 | 30.84 | 31.05 | 00:00:00 | | 2008-09-04 | 8,149,500 | 30.84 | 30.95 | 27.90 | 27.90 | 00:00:00 | | 2008-09-05 | 5,947,700 | 27.61 | 28.94 | 27.45 | 28.67 | 00:00:00 | | 2008-09-08 | 3,675,300 | 28.58 | 28.90 | 27.99 | 28.38 | 00:00:00 | | 2008-09-09 | 3,912,000 | 28.47 | 28.68 | 27.08 | 27.34 | 00:00:00 | | 2008-09-10 | 4,084,500 | 27.46 | 27.69 | 26.50 | 26.77 | 00:00:00 | | 2008-09-11 | 2,896,400 | 26.48 | 27.48 | 26.45 | 27.46 | 00:00:00 | | 2008-09-12 | 3,190,600 | 27.14 | 27.45 | 26.80 | 27.07 | 00:00:00 | | 2008-09-15 | 6,460,300 | 26.76 | 26.77 | 25.00 | 25.14 | 00:00:00 | | 2008-09-16 | 8,497,200 | 25.46 | 25.81 | 24.33 | 24.86 | 00:00:00 | | 2008-09-17 | 7,568,300 | 24.42 | 24.62 | 22.69 | 23.42 | 00:00:00 | | 2008-09-18 | 9,087,600 | 24.06 | 25.53 | 22.49 | 25.00 | 00:00:00 | | 2008-09-19 | 7,557,700 | 25.76 | 28.21 | 25.00 | 28.14 | 00:00:00 | | 2008-09-22 | 3,627,700 | 27.68 | 27.99 | 25.60 | 25.63 | 00:00:00 | | 2008-09-23 | 3,170,600 | 25.81 | 26.37 | 24.99 | 25.25 | 00:00:00 | | 2008-09-24 | 2,780,400 | 25.74 | 27.11 | 25.18 | 25.87 | 00:00:00 | | 2008-09-25 | 4,997,800 | 26.24 | 27.65 | 25.69 | 27.34 | 00:00:00 | | 2008-09-26 | 4,007,100 | 26.86 | 27.19 | 25.87 | 26.44 | 00:00:00 | | 2008-09-29 | 5,335,900 | 25.80 | 26.45 | 23.37 | 23.80 | 00:00:00 | | 2008-09-30 | 4,786,000 | 23.79 | 26.16 | 23.76 | 26.08 | 00:00:00 | | 2008-10-01 | 3,828,000 | 25.82 | 25.91 | 25.15 | 25.35 | 00:00:00 | | 2008-10-02 | 5,748,300 | 25.44 | 25.47 | 23.70 | 23.71 | 00:00:00 | | 2008-10-03 | 5,379,500 | 24.41 | 25.06 | 23.02 | 23.06 | 00:00:00 | | 2008-10-06 | 9,804,000 | 22.41 | 24.09 | 20.31 | 23.95 | 00:00:00 | | 2008-10-07 | 8,881,500 | 24.16 | 25.83 | 23.30 | 23.30 | 00:00:00 | | 2008-10-08 | 6,442,900 | 23.22 | 24.86 | 22.32 | 23.55 | 00:00:00 | | 2008-10-09 | 4,841,300 | 24.12 | 24.49 | 22.02 | 22.29 | 00:00:00 | | 2008-10-10 | 7,079,200 | 21.79 | 23.03 | 20.94 | 22.17 | 00:00:00 | | 2008-10-13 | 3,418,200 | 23.26 | 25.23 | 22.79 | 25.22 | 00:00:00 | | 2008-10-14 | 5,236,200 | 25.49 | 25.80 | 22.84 | 23.87 | 00:00:00 | | 2008-10-15 | 5,365,300 | 22.86 | 23.12 | 20.73 | 21.01 | 00:00:00 | | 2008-10-16 | 6,834,300 | 20.98 | 23.44 | 20.92 | 23.43 | 00:00:00 | | 2008-10-17 | 3,793,200 | 23.01 | 24.02 | 22.64 | 23.13 | 00:00:00 | | 2008-10-20 | 3,248,400 | 23.47 | 25.30 | 22.92 | 25.27 | 00:00:00 | | 2008-10-21 | 3,342,900 | 24.64 | 24.88 | 22.87 | 23.03 | 00:00:00 | | 2008-10-22 | 3,262,900 | 22.66 | 22.80 | 21.25 | 22.01 | 00:00:00 | | 2008-10-23 | 12,000,000 | 22.20 | 22.35 | 18.42 | 20.17 | 00:00:00 | | 2008-10-24 | 3,771,100 | 19.01 | 20.15 | 18.51 | 19.66 | 00:00:00 | | 2008-10-27 | 3,356,500 | 19.23 | 19.83 | 18.34 | 18.42 | 00:00:00 | | 2008-10-28 | 4,711,700 | 18.63 | 21.06 | 18.59 | 21.00 | 00:00:00 | | 2008-10-29 | 2,710,100 | 21.22 | 21.81 | 20.14 | 20.98 | 00:00:00 | | 2008-10-30 | 2,483,100 | 21.43 | 21.78 | 20.71 | 21.35 | 00:00:00 | | 2008-10-31 | 3,139,500 | 21.27 | 21.59 | 20.53 | 21.20 | 00:00:00 | | 2008-11-03 | 4,709,600 | 21.27 | 21.66 | 20.17 | 20.54 | 00:00:00 | | 2008-11-04 | 5,801,900 | 20.75 | 22.60 | 20.71 | 22.33 | 00:00:00 | | 2008-11-05 | 2,644,600 | 22.36 | 22.46 | 21.00 | 21.00 | 00:00:00 | | 2008-11-06 | 4,736,600 | 20.47 | 20.85 | 19.30 | 19.55 | 00:00:00 | | 2008-11-07 | 4,530,700 | 20.95 | 22.03 | 20.60 | 21.25 | 00:00:00 | | 2008-11-10 | 1,970,800 | 21.79 | 21.79 | 20.25 | 20.48 | 00:00:00 | | 2008-11-11 | 4,373,200 | 20.18 | 20.69 | 18.95 | 19.18 | 00:00:00 | | 2008-11-12 | 3,129,100 | 18.89 | 19.35 | 18.22 | 18.32 | 00:00:00 | | 2008-11-13 | 3,816,400 | 18.30 | 19.55 | 17.07 | 19.54 | 00:00:00 | | 2008-11-14 | 2,670,600 | 19.14 | 19.84 | 18.40 | 18.64 | 00:00:00 | | 2008-11-17 | 3,079,700 | 18.41 | 19.31 | 17.96 | 18.78 | 00:00:00 | | 2008-11-18 | 5,151,400 | 18.91 | 19.29 | 18.59 | 19.00 | 00:00:00 | | 2008-11-19 | 5,860,700 | 18.81 | 19.19 | 18.22 | 18.24 | 00:00:00 | | 2008-11-20 | 4,255,000 | 17.96 | 18.49 | 16.99 | 17.04 | 00:00:00 | | 2008-11-21 | 6,461,800 | 17.23 | 17.57 | 16.23 | 17.57 | 00:00:00 | | 2008-11-24 | 3,331,100 | 18.07 | 19.43 | 17.62 | 19.36 | 00:00:00 | | 2008-11-25 | 4,408,100 | 19.60 | 20.32 | 19.22 | 19.99 | 00:00:00 | | 2008-11-26 | 3,163,300 | 19.41 | 21.69 | 19.41 | 21.43 | 00:00:00 | | 2008-11-28 | 818,300 | 21.13 | 21.63 | 20.95 | 21.59 | 00:00:00 | | 2008-12-01 | 4,074,600 | 20.95 | 21.20 | 18.84 | 18.86 | 00:00:00 | | 2008-12-02 | 2,667,900 | 19.09 | 19.28 | 18.39 | 19.03 | 00:00:00 | | 2008-12-03 | 2,083,200 | 18.53 | 19.69 | 18.28 | 19.65 | 00:00:00 | | 2008-12-04 | 3,047,400 | 19.17 | 20.34 | 18.58 | 18.98 | 00:00:00 | | 2008-12-05 | 2,882,300 | 18.58 | 20.45 | 18.11 | 20.34 | 00:00:00 | | 2008-12-08 | 4,159,500 | 20.78 | 21.56 | 20.67 | 21.22 | 00:00:00 | | 2008-12-09 | 2,864,800 | 21.33 | 21.92 | 20.65 | 20.92 | 00:00:00 | | 2008-12-10 | 2,450,100 | 21.24 | 21.45 | 20.21 | 20.87 | 00:00:00 | | 2008-12-11 | 2,301,900 | 20.67 | 21.68 | 20.31 | 20.45 | 00:00:00 | | 2008-12-12 | 3,645,700 | 20.18 | 21.36 | 20.05 | 21.29 | 00:00:00 | | 2008-12-15 | 3,794,800 | 21.38 | 21.50 | 20.24 | 20.50 | 00:00:00 | | 2008-12-16 | 3,062,200 | 20.69 | 21.79 | 20.60 | 21.49 | 00:00:00 | | 2008-12-17 | 5,055,800 | 21.87 | 23.03 | 21.24 | 22.14 | 00:00:00 | | 2008-12-18 | 4,748,200 | 22.04 | 22.46 | 20.55 | 20.74 | 00:00:00 | | 2008-12-19 | 3,842,600 | 20.94 | 21.41 | 20.88 | 20.96 | 00:00:00 | | 2008-12-22 | 4,043,500 | 21.01 | 21.18 | 19.03 | 19.48 | 00:00:00 | | 2008-12-23 | 1,482,400 | 19.65 | 19.90 | 19.23 | 19.49 | 00:00:00 | | 2008-12-24 | 492,300 | 19.82 | 19.82 | 19.24 | 19.56 | 00:00:00 | | 2008-12-26 | 781,100 | 19.61 | 19.65 | 19.15 | 19.27 | 00:00:00 | | 2008-12-29 | 1,663,000 | 19.26 | 19.38 | 18.48 | 18.93 | 00:00:00 | | 2008-12-30 | 2,039,300 | 18.95 | 19.36 | 18.86 | 19.17 | 00:00:00 | | 2008-12-31 | 3,609,000 | 19.23 | 19.50 | 19.03 | 19.08 | 00:00:00 | | 2009-01-02 | 3,222,500 | 19.19 | 20.70 | 19.00 | 20.62 | 00:00:00 | | 2009-01-05 | 2,708,800 | 20.36 | 20.70 | 19.93 | 20.54 | 00:00:00 | | 2009-01-06 | 4,158,500 | 20.75 | 20.99 | 20.52 | 20.61 | 00:00:00 | | 2009-01-07 | 3,259,000 | 20.39 | 20.39 | 19.17 | 19.17 | 00:00:00 | | 2009-01-08 | 3,054,100 | 19.20 | 19.77 | 19.05 | 19.68 | 00:00:00 | | 2009-01-09 | 3,909,600 | 19.59 | 19.59 | 18.64 | 18.70 | 00:00:00 | | 2009-01-12 | 5,674,500 | 18.80 | 18.86 | 17.19 | 17.39 | 00:00:00 | | 2009-01-13 | 4,337,300 | 17.39 | 17.85 | 17.10 | 17.28 | 00:00:00 | | 2009-01-14 | 4,496,300 | 17.11 | 17.61 | 16.89 | 17.40 | 00:00:00 | | 2009-01-15 | 6,796,200 | 17.31 | 18.71 | 17.31 | 18.38 | 00:00:00 | | 2009-01-16 | 4,521,900 | 18.73 | 19.08 | 17.94 | 18.61 | 00:00:00 | | 2009-01-20 | 4,540,000 | 18.44 | 18.61 | 17.08 | 17.09 | 00:00:00 | | 2009-01-21 | 6,593,800 | 17.13 | 19.46 | 17.13 | 19.41 | 00:00:00 | | 2009-01-22 | 5,113,900 | 18.87 | 18.99 | 18.00 | 18.52 | 00:00:00 | | 2009-01-23 | 4,259,100 | 17.99 | 18.81 | 17.87 | 18.46 | 00:00:00 | | 2009-01-26 | 4,776,400 | 18.62 | 18.81 | 18.30 | 18.74 | 00:00:00 | | 2009-01-27 | 4,950,400 | 18.84 | 19.63 | 18.69 | 19.50 | 00:00:00 | | 2009-01-28 | 4,061,700 | 19.56 | 20.61 | 19.43 | 20.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
