|
 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 | | 2017-09-07 | 410,219 | 103.04 | 103.67 | 102.51 | 103.48 | 00:00:00 | | 2017-09-08 | 400,235 | 103.49 | 104.30 | 103.07 | 103.31 | 00:00:00 | | 2017-09-11 | 598,534 | 103.80 | 104.86 | 103.28 | 104.65 | 00:00:00 | | 2017-09-12 | 431,134 | 104.73 | 105.00 | 103.44 | 103.73 | 00:00:00 | | 2017-09-13 | 471,557 | 103.61 | 103.78 | 102.86 | 103.32 | 00:00:00 | | 2017-09-14 | 385,216 | 103.11 | 103.56 | 102.34 | 103.39 | 00:00:00 | | 2017-09-15 | 1,526,210 | 103.42 | 104.60 | 103.03 | 104.39 | 00:00:00 | | 2017-09-18 | 544,802 | 104.69 | 105.30 | 104.31 | 105.08 | 00:00:00 | | 2017-09-19 | 648,727 | 105.26 | 105.81 | 104.72 | 105.41 | 00:00:00 | | 2017-09-20 | 515,796 | 105.52 | 106.04 | 104.83 | 105.89 | 00:00:00 | | 2017-09-21 | 491,996 | 106.00 | 106.22 | 105.22 | 105.77 | 00:00:00 | | 2017-09-22 | 813,179 | 105.38 | 106.18 | 104.18 | 104.58 | 00:00:00 | | 2017-09-25 | 438,377 | 104.37 | 104.42 | 102.84 | 103.35 | 00:00:00 | | 2017-09-26 | 543,542 | 104.06 | 104.54 | 103.33 | 104.22 | 00:00:00 | | 2017-09-27 | 680,557 | 104.74 | 105.99 | 104.45 | 104.72 | 00:00:00 | | 2017-09-28 | 617,828 | 104.63 | 105.85 | 104.22 | 105.62 | 00:00:00 | | 2017-09-29 | 623,866 | 105.81 | 106.81 | 105.06 | 106.39 | 00:00:00 | | 2017-10-02 | 602,937 | 106.76 | 107.71 | 106.34 | 106.49 | 00:00:00 | | 2017-10-03 | 2,346,980 | 106.63 | 108.05 | 106.17 | 107.99 | 00:00:00 | | 2017-10-04 | 538,375 | 107.71 | 108.88 | 107.37 | 108.57 | 00:00:00 | | 2017-10-05 | 461,206 | 108.76 | 108.92 | 107.98 | 108.92 | 00:00:00 | | 2017-10-06 | 696,670 | 108.97 | 109.97 | 108.56 | 109.92 | 00:00:00 | | 2017-10-09 | 1,692,329 | 110.06 | 110.82 | 109.52 | 109.77 | 00:00:00 | | 2017-10-10 | 597,263 | 109.77 | 109.93 | 107.95 | 108.12 | 00:00:00 | | 2017-10-11 | 532,278 | 107.89 | 108.54 | 107.62 | 108.29 | 00:00:00 | | 2017-10-12 | 914,516 | 108.30 | 109.24 | 107.95 | 108.00 | 00:00:00 | | 2017-10-13 | 837,790 | 108.28 | 108.86 | 108.04 | 108.22 | 00:00:00 | | 2017-10-16 | 458,847 | 108.50 | 108.77 | 108.11 | 108.46 | 00:00:00 | | 2017-10-17 | 1,063,622 | 108.14 | 109.15 | 107.69 | 108.55 | 00:00:00 | | 2017-10-18 | 588,377 | 108.80 | 109.69 | 108.46 | 109.26 | 00:00:00 | | 2017-10-19 | 743,206 | 109.00 | 109.00 | 107.38 | 108.19 | 00:00:00 | | 2017-10-20 | 698,817 | 108.91 | 109.65 | 108.60 | 108.94 | 00:00:00 | | 2017-10-23 | 520,633 | 109.08 | 109.28 | 107.70 | 107.96 | 00:00:00 | | 2017-10-24 | 424,160 | 108.36 | 109.08 | 107.87 | 108.89 | 00:00:00 | | 2017-10-25 | 973,794 | 108.74 | 109.13 | 107.73 | 107.75 | 00:00:00 | | 2017-10-26 | 818,132 | 108.47 | 109.39 | 108.30 | 109.20 | 00:00:00 | | 2017-10-27 | 1,476,965 | 107.63 | 109.32 | 106.40 | 109.07 | 00:00:00 | | 2017-10-30 | 796,022 | 108.80 | 109.10 | 106.84 | 107.58 | 00:00:00 | | 2017-10-31 | 807,524 | 107.54 | 107.92 | 106.96 | 107.52 | 00:00:00 | | 2017-11-01 | 786,220 | 108.14 | 109.68 | 107.60 | 108.86 | 00:00:00 | | 2017-11-02 | 705,339 | 108.69 | 109.77 | 108.24 | 109.38 | 00:00:00 | | 2017-11-03 | 938,403 | 109.35 | 110.09 | 108.00 | 108.49 | 00:00:00 | | 2017-12-12 | 564,453 | 114.51 | 114.81 | 113.91 | 114.37 | 00:00:00 | | 2017-12-13 | 910,021 | 114.33 | 115.46 | 113.60 | 113.78 | 00:00:00 | | 2017-12-14 | 674,018 | 114.11 | 114.67 | 114.00 | 114.14 | 00:00:00 | | 2017-12-15 | 1,044,726 | 114.53 | 115.20 | 114.10 | 115.03 | 00:00:00 | | 2017-12-18 | 690,475 | 115.90 | 117.13 | 115.40 | 116.10 | 00:00:00 | | 2017-12-19 | 882,292 | 116.14 | 116.36 | 114.54 | 115.55 | 00:00:00 | | 2017-12-20 | 493,825 | 116.09 | 116.19 | 114.83 | 116.01 | 00:00:00 | | 2017-12-21 | 961,808 | 116.11 | 116.50 | 114.04 | 114.19 | 00:00:00 | | 2017-12-22 | 452,022 | 114.37 | 114.37 | 113.16 | 113.99 | 00:00:00 | | 2017-12-26 | 703,215 | 113.35 | 114.22 | 112.51 | 113.91 | 00:00:00 | | 2017-12-27 | 431,688 | 113.90 | 114.51 | 113.69 | 114.38 | 00:00:00 | | 2017-12-28 | 412,804 | 114.65 | 115.60 | 114.37 | 115.50 | 00:00:00 | | 2017-12-29 | 494,886 | 115.76 | 116.43 | 114.38 | 114.44 | 00:00:00 | | 2018-01-02 | 1,388,799 | 114.69 | 115.13 | 109.32 | 109.47 | 00:00:00 | | 2018-01-03 | 1,186,690 | 109.72 | 111.03 | 108.55 | 110.90 | 00:00:00 | | 2018-01-04 | 705,735 | 111.54 | 112.35 | 110.60 | 111.47 | 00:00:00 | | 2018-01-05 | 508,556 | 111.79 | 113.02 | 111.73 | 113.00 | 00:00:00 | | 2018-01-08 | 649,323 | 112.44 | 114.60 | 112.27 | 114.31 | 00:00:00 | | 2018-01-09 | 854,950 | 114.79 | 114.79 | 112.11 | 112.97 | 00:00:00 | | 2018-01-10 | 571,025 | 112.43 | 112.61 | 111.74 | 111.96 | 00:00:00 | | 2018-01-11 | 744,497 | 112.32 | 112.81 | 111.60 | 112.23 | 00:00:00 | | 2018-01-12 | 647,968 | 112.23 | 113.79 | 112.01 | 113.61 | 00:00:00 | | 2018-01-16 | 613,622 | 113.75 | 114.03 | 112.50 | 112.65 | 00:00:00 | | 2018-01-17 | 680,929 | 113.07 | 114.47 | 112.98 | 114.00 | 00:00:00 | | 2018-01-18 | 695,635 | 114.09 | 115.17 | 114.09 | 114.54 | 00:00:00 | | 2018-01-19 | 813,635 | 115.07 | 115.26 | 114.10 | 114.48 | 00:00:00 | | 2018-01-22 | 948,071 | 114.48 | 115.08 | 114.25 | 114.46 | 00:00:00 | | 2018-01-23 | 605,039 | 114.40 | 115.99 | 114.31 | 115.77 | 00:00:00 | | 2018-01-24 | 463,863 | 116.07 | 116.62 | 115.35 | 115.77 | 00:00:00 | | 2018-01-25 | 545,450 | 116.28 | 116.64 | 115.63 | 115.99 | 00:00:00 | | 2018-01-26 | 607,189 | 116.62 | 116.63 | 115.15 | 115.31 | 00:00:00 | | 2018-01-29 | 930,752 | 114.89 | 115.44 | 111.92 | 112.41 | 00:00:00 | | 2018-01-30 | 441,365 | 111.65 | 113.12 | 111.51 | 112.15 | 00:00:00 | | 2018-01-31 | 895,155 | 112.35 | 115.32 | 112.22 | 114.92 | 00:00:00 | | 2018-02-01 | 851,386 | 114.21 | 116.34 | 113.64 | 114.70 | 00:00:00 | | 2018-02-02 | 781,163 | 113.85 | 114.42 | 112.46 | 112.51 | 00:00:00 | | 2018-02-05 | 768,725 | 111.90 | 113.24 | 108.70 | 108.73 | 00:00:00 | | 2018-02-06 | 1,152,636 | 106.92 | 109.85 | 106.09 | 109.41 | 00:00:00 | | 2018-02-07 | 973,681 | 109.11 | 110.91 | 108.19 | 109.11 | 00:00:00 | | 2018-02-08 | 1,113,044 | 109.24 | 110.00 | 105.53 | 105.62 | 00:00:00 | | 2018-02-09 | 2,045,957 | 107.30 | 110.63 | 105.40 | 109.09 | 00:00:00 | | 2018-02-12 | 3,583,095 | 109.56 | 111.53 | 109.28 | 111.03 | 00:00:00 | | 2018-02-13 | 1,013,742 | 110.45 | 111.41 | 109.20 | 110.57 | 00:00:00 | | 2018-02-14 | 824,918 | 110.18 | 114.03 | 110.00 | 113.98 | 00:00:00 | | 2018-02-15 | 981,514 | 114.80 | 116.48 | 114.17 | 116.35 | 00:00:00 | | 2018-02-16 | 2,319,024 | 116.47 | 121.61 | 116.23 | 120.55 | 00:00:00 | | 2018-02-20 | 1,940,963 | 119.70 | 120.00 | 116.18 | 116.34 | 00:00:00 | | 2018-02-21 | 1,164,927 | 116.83 | 118.11 | 115.58 | 115.70 | 00:00:00 | | 2018-02-22 | 923,942 | 116.47 | 117.73 | 114.53 | 114.92 | 00:00:00 | | 2018-02-23 | 714,471 | 115.49 | 118.12 | 114.79 | 117.64 | 00:00:00 | | 2018-02-26 | 847,224 | 118.46 | 118.99 | 116.62 | 117.25 | 00:00:00 | | 2018-02-27 | 821,655 | 117.59 | 118.48 | 116.41 | 116.41 | 00:00:00 | | 2018-02-28 | 869,892 | 117.10 | 118.36 | 116.00 | 116.02 | 00:00:00 | | 2018-03-01 | 804,248 | 116.06 | 116.86 | 113.78 | 115.02 | 00:00:00 | | 2018-03-02 | 603,812 | 113.97 | 115.99 | 113.04 | 115.78 | 00:00:00 | | 2018-03-05 | 567,562 | 115.10 | 117.40 | 114.88 | 117.26 | 00:00:00 | | 2018-03-06 | 598,173 | 117.65 | 118.45 | 116.12 | 117.45 | 00:00:00 | | 2018-03-07 | 1,255,379 | 116.61 | 118.49 | 116.32 | 117.93 | 00:00:00 | | 2018-03-08 | 775,241 | 117.42 | 118.44 | 116.66 | 118.35 | 00:00:00 | | 2018-03-09 | 1,217,002 | 119.28 | 120.91 | 117.76 | 120.46 | 00:00:00 | | 2018-03-12 | 925,201 | 120.72 | 120.99 | 119.84 | 120.24 | 00:00:00 | | 2018-03-13 | 1,246,572 | 121.24 | 122.52 | 120.08 | 120.51 | 00:00:00 | | 2018-03-14 | 1,998,195 | 121.00 | 125.07 | 120.21 | 123.01 | 00:00:00 | | 2018-03-15 | 1,833,219 | 123.77 | 126.50 | 123.77 | 125.31 | 00:00:00 | | 2018-03-16 | 1,904,500 | 125.57 | 127.24 | 125.57 | 125.92 | 00:00:00 | | 2018-03-19 | 1,540,338 | 125.14 | 126.39 | 123.14 | 124.22 | 00:00:00 | | 2018-03-20 | 1,175,443 | 124.72 | 126.28 | 124.72 | 125.20 | 00:00:00 | | 2018-03-21 | 965,332 | 125.13 | 126.50 | 124.37 | 124.60 | 00:00:00 | | 2018-03-22 | 920,700 | 122.81 | 125.16 | 122.58 | 122.65 | 00:00:00 | | 2018-03-23 | 1,433,059 | 123.06 | 124.39 | 119.43 | 119.48 | 00:00:00 | | 2018-03-26 | 1,397,964 | 121.31 | 122.81 | 119.36 | 121.47 | 00:00:00 | | 2018-03-27 | 1,441,898 | 121.57 | 122.63 | 116.74 | 117.48 | 00:00:00 | | 2018-03-28 | 1,211,226 | 117.78 | 119.07 | 115.66 | 116.40 | 00:00:00 | | 2018-03-29 | 1,120,251 | 116.93 | 119.73 | 116.32 | 118.56 | 00:00:00 | | 2018-04-02 | 1,198,455 | 118.17 | 119.54 | 115.02 | 115.74 | 00:00:00 | | 2018-04-03 | 1,159,803 | 116.62 | 117.80 | 115.60 | 117.15 | 00:00:00 | | 2018-04-04 | 926,676 | 115.16 | 118.12 | 114.01 | 117.84 | 00:00:00 | | 2018-04-05 | 1,062,906 | 119.07 | 120.32 | 118.33 | 119.22 | 00:00:00 | | 2018-04-06 | 1,082,266 | 118.30 | 119.81 | 117.08 | 117.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
