|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-22 | 666,700 | 75.00 | 75.27 | 74.28 | 75.21 | 00:00:00 | | 2016-01-26 | 587,200 | 75.01 | 75.64 | 74.27 | 75.15 | 00:00:00 | | 2016-01-27 | 1,246,700 | 75.03 | 76.15 | 74.41 | 74.74 | 00:00:00 | | 2016-02-04 | 1,104,600 | 76.03 | 77.10 | 74.50 | 77.01 | 00:00:00 | | 2016-02-05 | 1,525,300 | 76.94 | 77.00 | 74.83 | 75.67 | 00:00:00 | | 2016-02-08 | 1,481,000 | 74.51 | 74.71 | 70.84 | 71.77 | 00:00:00 | | 2016-02-17 | 2,006,000 | 80.00 | 81.87 | 80.00 | 81.45 | 00:00:00 | | 2016-02-18 | 898,500 | 81.56 | 81.86 | 80.49 | 80.62 | 00:00:00 | | 2016-02-19 | 1,351,900 | 80.54 | 80.99 | 79.93 | 80.67 | 00:00:00 | | 2016-02-22 | 1,847,400 | 81.85 | 84.57 | 81.85 | 83.99 | 00:00:00 | | 2016-02-23 | 1,032,200 | 83.20 | 84.07 | 82.24 | 82.49 | 00:00:00 | | 2016-02-24 | 762,100 | 81.66 | 83.44 | 80.64 | 83.20 | 00:00:00 | | 2016-02-25 | 832,800 | 83.48 | 84.81 | 83.20 | 84.33 | 00:00:00 | | 2016-02-26 | 1,240,200 | 84.79 | 86.09 | 84.42 | 85.88 | 00:00:00 | | 2016-03-03 | 831,300 | 87.20 | 88.74 | 86.54 | 88.64 | 00:00:00 | | 2016-03-04 | 854,800 | 88.59 | 89.39 | 87.71 | 89.14 | 00:00:00 | | 2016-03-21 | 766,600 | 88.50 | 89.03 | 88.21 | 88.58 | 00:00:00 | | 2016-03-24 | 463,700 | 88.54 | 89.57 | 88.54 | 89.25 | 00:00:00 | | 2016-03-28 | 700,400 | 89.32 | 89.91 | 88.15 | 88.46 | 00:00:00 | | 2016-03-31 | 959,700 | 89.21 | 89.87 | 88.47 | 88.54 | 00:00:00 | | 2016-04-01 | 881,200 | 88.19 | 89.67 | 87.35 | 89.64 | 00:00:00 | | 2016-04-04 | 524,100 | 90.13 | 91.15 | 89.49 | 89.55 | 00:00:00 | | 2016-04-07 | 767,100 | 89.34 | 90.22 | 88.76 | 89.59 | 00:00:00 | | 2016-04-08 | 496,800 | 90.03 | 90.26 | 89.30 | 89.76 | 00:00:00 | | 2016-04-18 | 600,400 | 88.63 | 89.90 | 88.35 | 89.66 | 00:00:00 | | 2016-04-25 | 1,649,100 | 88.36 | 89.41 | 88.22 | 89.28 | 00:00:00 | | 2016-04-26 | 885,000 | 89.49 | 90.39 | 88.68 | 89.16 | 00:00:00 | | 2016-04-27 | 732,400 | 88.71 | 89.77 | 88.22 | 89.41 | 00:00:00 | | 2016-04-28 | 962,000 | 89.23 | 91.23 | 89.09 | 89.42 | 00:00:00 | | 2016-04-29 | 1,592,000 | 91.53 | 91.99 | 86.17 | 86.40 | 00:00:00 | | 2016-05-03 | 723,300 | 87.51 | 87.59 | 86.50 | 87.16 | 00:00:00 | | 2016-05-04 | 1,032,000 | 86.63 | 86.73 | 84.83 | 84.93 | 00:00:00 | | 2016-05-05 | 1,085,200 | 85.14 | 85.70 | 84.28 | 84.41 | 00:00:00 | | 2016-05-06 | 690,500 | 84.30 | 85.32 | 84.04 | 85.19 | 00:00:00 | | 2016-05-09 | 804,600 | 84.88 | 85.35 | 84.23 | 84.50 | 00:00:00 | | 2016-05-10 | 769,800 | 84.97 | 85.70 | 83.58 | 85.61 | 00:00:00 | | 2016-05-11 | 733,800 | 85.67 | 86.41 | 84.74 | 84.78 | 00:00:00 | | 2016-05-12 | 656,700 | 84.95 | 85.49 | 84.40 | 84.96 | 00:00:00 | | 2016-05-13 | 499,400 | 84.86 | 85.84 | 84.72 | 84.72 | 00:00:00 | | 2016-05-17 | 1,295,000 | 85.29 | 86.00 | 83.33 | 83.52 | 00:00:00 | | 2016-05-18 | 709,600 | 83.37 | 84.29 | 82.70 | 83.70 | 00:00:00 | | 2016-05-19 | 609,300 | 83.54 | 83.57 | 82.06 | 82.90 | 00:00:00 | | 2016-05-20 | 476,800 | 83.36 | 83.98 | 82.95 | 83.16 | 00:00:00 | | 2016-05-24 | 427,300 | 83.59 | 84.73 | 83.04 | 84.56 | 00:00:00 | | 2016-05-25 | 531,000 | 84.72 | 85.16 | 84.22 | 84.31 | 00:00:00 | | 2016-05-26 | 502,100 | 84.69 | 85.23 | 84.10 | 84.76 | 00:00:00 | | 2016-05-27 | 470,500 | 84.85 | 85.10 | 84.24 | 84.95 | 00:00:00 | | 2016-05-31 | 682,500 | 85.06 | 86.14 | 84.25 | 85.46 | 00:00:00 | | 2016-06-03 | 398,000 | 84.75 | 85.36 | 83.94 | 84.61 | 00:00:00 | | 2016-06-06 | 325,900 | 84.74 | 85.14 | 83.86 | 84.82 | 00:00:00 | | 2016-06-07 | 598,000 | 84.81 | 85.45 | 84.23 | 84.88 | 00:00:00 | | 2016-06-08 | 909,500 | 84.79 | 85.29 | 84.06 | 84.91 | 00:00:00 | | 2016-06-13 | 528,200 | 84.41 | 85.29 | 83.37 | 83.44 | 00:00:00 | | 2016-06-14 | 861,100 | 83.42 | 85.02 | 83.42 | 84.99 | 00:00:00 | | 2016-06-15 | 601,200 | 85.23 | 85.82 | 84.76 | 84.87 | 00:00:00 | | 2016-06-23 | 477,700 | 86.67 | 87.78 | 86.32 | 87.28 | 00:00:00 | | 2016-06-24 | 897,100 | 84.70 | 86.27 | 83.52 | 84.18 | 00:00:00 | | 2016-06-27 | 862,900 | 83.36 | 83.62 | 80.47 | 80.84 | 00:00:00 | | 2016-06-29 | 689,000 | 83.43 | 84.80 | 82.98 | 84.49 | 00:00:00 | | 2016-06-30 | 977,000 | 84.94 | 86.48 | 84.52 | 86.46 | 00:00:00 | | 2016-07-01 | 753,800 | 86.44 | 86.48 | 85.05 | 85.34 | 00:00:00 | | 2016-07-05 | 728,500 | 85.18 | 85.22 | 83.96 | 84.19 | 00:00:00 | | 2016-07-06 | 894,000 | 83.63 | 83.79 | 82.40 | 82.98 | 00:00:00 | | 2016-07-07 | 682,900 | 82.85 | 83.74 | 82.61 | 83.40 | 00:00:00 | | 2016-07-25 | 587,600 | 83.41 | 84.20 | 83.24 | 84.19 | 00:00:00 | | 2016-08-01 | 868,500 | 86.35 | 86.60 | 85.18 | 85.62 | 00:00:00 | | 2016-08-08 | 497,000 | 84.60 | 84.85 | 84.18 | 84.41 | 00:00:00 | | 2016-08-09 | 952,100 | 84.24 | 85.22 | 84.06 | 84.88 | 00:00:00 | | 2016-08-10 | 499,200 | 85.18 | 85.25 | 84.33 | 84.59 | 00:00:00 | | 2016-08-11 | 621,000 | 84.59 | 84.85 | 84.35 | 84.67 | 00:00:00 | | 2016-08-12 | 492,400 | 84.49 | 84.66 | 83.12 | 83.25 | 00:00:00 | | 2016-08-15 | 1,318,700 | 83.18 | 83.43 | 81.72 | 81.81 | 00:00:00 | | 2016-08-16 | 3,473,300 | 81.47 | 81.58 | 75.88 | 75.97 | 00:00:00 | | 2016-08-17 | 3,044,900 | 76.08 | 76.16 | 74.67 | 75.22 | 00:00:00 | | 2016-08-18 | 1,583,900 | 75.23 | 75.61 | 74.12 | 74.20 | 00:00:00 | | 2016-08-22 | 1,714,400 | 74.90 | 75.77 | 74.90 | 75.17 | 00:00:00 | | 2016-08-25 | 1,049,900 | 74.44 | 75.11 | 74.44 | 75.02 | 00:00:00 | | 2016-08-26 | 690,900 | 75.23 | 75.77 | 74.69 | 75.01 | 00:00:00 | | 2016-08-29 | 755,300 | 75.00 | 75.38 | 74.50 | 74.54 | 00:00:00 | | 2016-08-30 | 1,389,300 | 74.50 | 74.99 | 74.28 | 74.32 | 00:00:00 | | 2016-08-31 | 905,900 | 74.09 | 74.70 | 74.01 | 74.45 | 00:00:00 | | 2016-09-01 | 889,600 | 74.36 | 75.06 | 74.31 | 74.81 | 00:00:00 | | 2016-09-02 | 4,924,300 | 75.32 | 82.88 | 75.01 | 79.02 | 00:00:00 | | 2016-09-06 | 1,976,000 | 79.06 | 79.06 | 76.12 | 76.20 | 00:00:00 | | 2016-09-07 | 1,244,500 | 76.14 | 77.20 | 76.07 | 77.08 | 00:00:00 | | 2016-09-08 | 954,100 | 76.78 | 76.98 | 75.78 | 76.45 | 00:00:00 | | 2016-09-09 | 959,100 | 75.73 | 76.54 | 74.68 | 74.86 | 00:00:00 | | 2016-09-12 | 1,052,400 | 74.68 | 76.36 | 74.60 | 76.21 | 00:00:00 | | 2016-09-19 | 1,156,400 | 76.51 | 77.48 | 76.42 | 77.20 | 00:00:00 | | 2016-09-22 | 1,086,000 | 78.98 | 79.49 | 77.99 | 78.48 | 00:00:00 | | 2016-09-23 | 765,300 | 78.71 | 79.24 | 78.47 | 78.53 | 00:00:00 | | 2016-09-26 | 670,600 | 77.87 | 78.59 | 77.68 | 78.23 | 00:00:00 | | 2016-09-27 | 853,900 | 78.46 | 78.97 | 78.27 | 78.64 | 00:00:00 | | 2016-09-28 | 738,200 | 78.65 | 79.65 | 78.55 | 79.42 | 00:00:00 | | 2016-09-29 | 1,007,700 | 79.37 | 79.44 | 78.19 | 78.21 | 00:00:00 | | 2016-09-30 | 883,300 | 78.40 | 78.91 | 77.45 | 78.24 | 00:00:00 | | 2016-10-04 | 904,100 | 78.78 | 79.26 | 77.87 | 78.04 | 00:00:00 | | 2016-10-05 | 966,300 | 78.21 | 78.44 | 77.49 | 77.85 | 00:00:00 | | 2016-10-06 | 829,600 | 77.68 | 77.80 | 77.04 | 77.28 | 00:00:00 | | 2016-10-07 | 578,300 | 77.45 | 77.83 | 76.01 | 76.36 | 00:00:00 | | 2016-10-10 | 431,200 | 76.57 | 77.06 | 76.48 | 76.57 | 00:00:00 | | 2016-10-13 | 609,100 | 75.60 | 75.60 | 74.46 | 75.21 | 00:00:00 | | 2016-10-14 | 801,200 | 75.66 | 76.29 | 75.33 | 75.71 | 00:00:00 | | 2016-10-17 | 370,400 | 75.80 | 75.95 | 75.15 | 75.20 | 00:00:00 | | 2016-10-20 | 735,600 | 75.86 | 76.72 | 75.21 | 76.56 | 00:00:00 | | 2016-10-21 | 2,909,000 | 80.70 | 84.16 | 80.62 | 81.56 | 00:00:00 | | 2016-10-24 | 1,349,200 | 81.63 | 81.90 | 80.80 | 81.37 | 00:00:00 | | 2016-10-27 | 1,327,500 | 79.64 | 80.94 | 79.02 | 80.76 | 00:00:00 | | 2016-10-28 | 2,203,400 | 83.17 | 86.98 | 80.76 | 84.63 | 00:00:00 | | 2016-11-08 | 553,400 | 81.47 | 81.99 | 81.26 | 81.48 | 00:00:00 | | 2016-11-09 | 997,600 | 79.99 | 82.47 | 79.54 | 82.05 | 00:00:00 | | 2016-11-10 | 861,600 | 82.23 | 83.12 | 80.31 | 81.05 | 00:00:00 | | 2016-11-11 | 630,300 | 80.74 | 81.52 | 80.38 | 81.36 | 00:00:00 | | 2016-11-21 | 465,400 | 80.18 | 81.03 | 79.35 | 80.67 | 00:00:00 | | 2016-11-30 | 980,600 | 79.12 | 79.19 | 77.98 | 78.85 | 00:00:00 | | 2016-12-01 | 1,009,700 | 78.45 | 79.18 | 77.24 | 77.57 | 00:00:00 | | 2016-12-02 | 653,300 | 77.94 | 78.57 | 77.24 | 78.35 | 00:00:00 | | 2016-12-07 | 682,900 | 79.69 | 80.20 | 78.85 | 80.16 | 00:00:00 | | 2016-12-08 | 520,100 | 80.17 | 81.67 | 80.17 | 81.61 | 00:00:00 | | 2016-12-20 | 1,307,500 | 78.15 | 79.41 | 78.00 | 79.36 | 00:00:00 | | 2016-12-21 | 781,800 | 79.14 | 79.16 | 77.81 | 77.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
