|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 11,166,200 | 36.90 | 37.89 | 35.54 | 36.73 | 00:00:00 | | 2001-12-04 | 11,447,800 | 37.46 | 37.93 | 36.80 | 37.58 | 00:00:00 | | 2001-12-05 | 13,553,800 | 38.11 | 40.95 | 38.05 | 40.33 | 00:00:00 | | 2001-12-06 | 11,820,400 | 40.85 | 43.59 | 40.41 | 42.93 | 00:00:00 | | 2001-12-07 | 6,811,500 | 42.63 | 42.90 | 41.40 | 42.33 | 00:00:00 | | 2001-12-10 | 5,529,800 | 41.83 | 42.75 | 41.31 | 41.67 | 00:00:00 | | 2001-12-11 | 5,691,800 | 42.00 | 42.71 | 40.30 | 40.80 | 00:00:00 | | 2001-12-12 | 9,358,100 | 42.75 | 43.11 | 40.57 | 42.75 | 00:00:00 | | 2001-12-13 | 12,599,500 | 42.05 | 44.29 | 41.42 | 41.92 | 00:00:00 | | 2001-12-14 | 5,348,100 | 41.78 | 42.34 | 40.96 | 40.99 | 00:00:00 | | 2001-12-17 | 5,947,000 | 41.18 | 42.39 | 41.17 | 41.98 | 00:00:00 | | 2001-12-18 | 5,141,900 | 42.34 | 43.40 | 41.90 | 42.89 | 00:00:00 | | 2001-12-19 | 8,262,100 | 41.96 | 43.57 | 40.79 | 41.12 | 00:00:00 | | 2001-12-20 | 11,469,800 | 40.87 | 40.87 | 37.93 | 37.94 | 00:00:00 | | 2001-12-21 | 9,557,700 | 38.63 | 39.97 | 38.58 | 39.82 | 00:00:00 | | 2001-12-24 | 2,436,800 | 39.80 | 40.00 | 38.21 | 38.42 | 00:00:00 | | 2001-12-26 | 3,431,100 | 38.70 | 39.85 | 38.33 | 38.62 | 00:00:00 | | 2001-12-27 | 4,357,000 | 39.05 | 39.22 | 38.46 | 38.91 | 00:00:00 | | 2001-12-28 | 3,609,500 | 39.40 | 40.04 | 38.63 | 38.90 | 00:00:00 | | 2001-12-31 | 5,645,900 | 38.97 | 39.21 | 37.71 | 38.04 | 00:00:00 | | 2002-01-02 | 6,820,000 | 38.39 | 38.43 | 36.59 | 38.06 | 00:00:00 | | 2002-01-03 | 8,595,100 | 38.49 | 39.22 | 36.75 | 37.34 | 00:00:00 | | 2002-01-04 | 17,901,500 | 37.91 | 38.05 | 35.33 | 36.31 | 00:00:00 | | 2002-01-07 | 26,255,200 | 36.50 | 36.55 | 32.70 | 34.05 | 00:00:00 | | 2002-01-08 | 25,062,100 | 32.81 | 36.30 | 32.69 | 36.05 | 00:00:00 | | 2002-01-09 | 14,511,100 | 36.65 | 36.85 | 34.77 | 34.87 | 00:00:00 | | 2002-01-10 | 16,841,300 | 35.80 | 38.36 | 34.68 | 37.46 | 00:00:00 | | 2002-01-11 | 9,533,900 | 37.47 | 38.05 | 35.40 | 36.21 | 00:00:00 | | 2002-01-14 | 10,020,800 | 36.16 | 36.87 | 34.99 | 35.09 | 00:00:00 | | 2002-01-15 | 9,561,400 | 34.50 | 36.68 | 34.50 | 35.69 | 00:00:00 | | 2002-01-16 | 11,431,900 | 35.30 | 35.93 | 33.08 | 33.28 | 00:00:00 | | 2002-01-17 | 9,011,500 | 34.35 | 35.52 | 33.62 | 35.25 | 00:00:00 | | 2002-01-18 | 8,064,600 | 33.92 | 34.47 | 33.17 | 33.95 | 00:00:00 | | 2002-01-22 | 9,616,200 | 35.74 | 35.85 | 34.00 | 34.19 | 00:00:00 | | 2002-01-23 | 9,780,200 | 34.69 | 36.79 | 34.56 | 36.71 | 00:00:00 | | 2002-01-24 | 12,278,900 | 37.45 | 37.64 | 35.74 | 36.25 | 00:00:00 | | 2002-01-25 | 33,140,700 | 31.97 | 34.68 | 31.63 | 34.67 | 00:00:00 | | 2002-01-28 | 10,911,000 | 34.95 | 35.38 | 32.87 | 33.29 | 00:00:00 | | 2002-01-29 | 10,240,800 | 33.70 | 33.89 | 31.83 | 32.09 | 00:00:00 | | 2002-01-30 | 9,438,900 | 32.06 | 32.23 | 30.41 | 31.76 | 00:00:00 | | 2002-01-31 | 6,998,100 | 32.21 | 32.39 | 30.60 | 30.86 | 00:00:00 | | 2002-02-01 | 74,678 | 30.86 | 31.86 | 30.08 | 31.00 | 00:00:00 | | 2002-02-04 | 7,222,500 | 30.70 | 30.89 | 28.85 | 28.90 | 00:00:00 | | 2002-02-05 | 12,379,600 | 28.98 | 29.09 | 26.16 | 26.45 | 00:00:00 | | 2002-02-06 | 38,275,800 | 26.20 | 26.30 | 21.47 | 23.93 | 00:00:00 | | 2002-02-07 | 17,414,100 | 23.60 | 25.59 | 23.20 | 24.10 | 00:00:00 | | 2002-02-08 | 15,281,900 | 25.60 | 27.15 | 25.26 | 27.06 | 00:00:00 | | 2002-02-11 | 13,145,700 | 27.04 | 27.05 | 25.26 | 25.68 | 00:00:00 | | 2002-02-12 | 11,447,300 | 25.14 | 26.59 | 24.88 | 26.31 | 00:00:00 | | 2002-02-13 | 7,001,500 | 26.75 | 27.08 | 25.15 | 25.51 | 00:00:00 | | 2002-02-14 | 13,417,700 | 26.17 | 27.36 | 25.25 | 25.61 | 00:00:00 | | 2002-02-15 | 9,385,300 | 26.02 | 26.19 | 24.93 | 25.00 | 00:00:00 | | 2002-02-19 | 6,908,200 | 24.64 | 24.68 | 22.89 | 23.53 | 00:00:00 | | 2002-02-20 | 12,920,500 | 23.74 | 24.50 | 22.76 | 24.49 | 00:00:00 | | 2002-02-21 | 6,521,500 | 24.11 | 24.57 | 22.48 | 22.71 | 00:00:00 | | 2002-02-22 | 6,502,200 | 22.81 | 24.18 | 22.10 | 23.50 | 00:00:00 | | 2002-02-25 | 6,615,900 | 23.88 | 24.60 | 22.59 | 24.44 | 00:00:00 | | 2002-02-26 | 5,466,100 | 24.70 | 25.25 | 24.06 | 24.56 | 00:00:00 | | 2002-02-27 | 7,610,500 | 24.95 | 26.26 | 24.94 | 25.26 | 00:00:00 | | 2002-02-28 | 6,128,000 | 25.30 | 25.40 | 23.03 | 23.73 | 00:00:00 | | 2002-03-01 | 8,201,300 | 23.90 | 26.98 | 23.86 | 26.86 | 00:00:00 | | 2002-03-04 | 7,832,500 | 27.16 | 29.40 | 25.95 | 29.01 | 00:00:00 | | 2002-03-05 | 6,619,800 | 28.00 | 30.06 | 28.00 | 29.34 | 00:00:00 | | 2002-03-06 | 6,549,900 | 28.85 | 28.89 | 27.50 | 28.65 | 00:00:00 | | 2002-03-07 | 5,161,500 | 28.91 | 29.88 | 27.51 | 27.93 | 00:00:00 | | 2002-03-08 | 8,946,700 | 29.16 | 31.61 | 29.16 | 31.50 | 00:00:00 | | 2002-03-11 | 8,237,900 | 31.20 | 33.50 | 30.59 | 32.51 | 00:00:00 | | 2002-03-12 | 9,200,300 | 30.62 | 31.10 | 29.55 | 30.02 | 00:00:00 | | 2002-03-13 | 9,973,900 | 29.65 | 31.76 | 29.41 | 29.51 | 00:00:00 | | 2002-03-14 | 6,893,400 | 30.04 | 31.24 | 29.99 | 30.48 | 00:00:00 | | 2002-03-15 | 4,864,100 | 30.65 | 31.30 | 30.17 | 30.36 | 00:00:00 | | 2002-03-18 | 5,261,700 | 30.99 | 31.54 | 29.35 | 29.92 | 00:00:00 | | 2002-03-19 | 7,872,300 | 30.00 | 30.35 | 28.93 | 29.13 | 00:00:00 | | 2002-03-20 | 20,004,500 | 27.50 | 27.65 | 25.96 | 26.42 | 00:00:00 | | 2002-03-21 | 8,537,300 | 26.76 | 28.15 | 26.56 | 28.02 | 00:00:00 | | 2002-03-22 | 4,986,100 | 28.00 | 28.24 | 27.39 | 27.67 | 00:00:00 | | 2002-03-25 | 4,664,700 | 27.87 | 28.14 | 26.38 | 26.48 | 00:00:00 | | 2002-03-26 | 6,433,300 | 26.15 | 27.30 | 25.37 | 25.89 | 00:00:00 | | 2002-03-27 | 6,000,400 | 25.78 | 26.74 | 25.63 | 26.48 | 00:00:00 | | 2002-03-28 | 4,021,700 | 27.62 | 27.70 | 26.60 | 27.00 | 00:00:00 | | 2002-04-01 | 4,256,100 | 26.45 | 27.08 | 25.97 | 27.00 | 00:00:00 | | 2002-04-02 | 4,258,600 | 26.64 | 26.65 | 25.25 | 25.25 | 00:00:00 | | 2002-04-03 | 6,057,400 | 25.47 | 26.19 | 25.26 | 25.77 | 00:00:00 | | 2002-04-04 | 10,393,600 | 24.32 | 25.53 | 23.50 | 24.20 | 00:00:00 | | 2002-04-05 | 5,614,700 | 24.58 | 24.80 | 24.12 | 24.35 | 00:00:00 | | 2002-04-08 | 6,120,700 | 23.62 | 24.97 | 23.16 | 24.95 | 00:00:00 | | 2002-04-09 | 5,093,900 | 25.00 | 25.59 | 23.72 | 24.03 | 00:00:00 | | 2002-04-10 | 6,235,300 | 24.28 | 24.59 | 22.69 | 23.74 | 00:00:00 | | 2002-04-11 | 4,528,400 | 23.69 | 24.77 | 23.25 | 24.03 | 00:00:00 | | 2002-04-12 | 5,823,800 | 24.32 | 25.55 | 23.20 | 25.32 | 00:00:00 | | 2002-04-15 | 4,342,100 | 25.40 | 26.30 | 24.80 | 25.90 | 00:00:00 | | 2002-04-16 | 5,337,800 | 26.41 | 27.01 | 26.05 | 26.45 | 00:00:00 | | 2002-04-17 | 6,709,900 | 26.55 | 27.40 | 25.50 | 26.11 | 00:00:00 | | 2002-04-18 | 6,868,300 | 25.92 | 26.80 | 24.75 | 24.84 | 00:00:00 | | 2002-04-19 | 3,898,300 | 24.69 | 25.23 | 24.47 | 24.53 | 00:00:00 | | 2002-04-22 | 10,066,800 | 24.30 | 24.84 | 22.14 | 22.49 | 00:00:00 | | 2002-04-23 | 6,022,700 | 22.53 | 23.23 | 21.40 | 21.58 | 00:00:00 | | 2002-04-24 | 25,563,100 | 20.40 | 21.00 | 17.29 | 18.00 | 00:00:00 | | 2002-04-25 | 20,709,100 | 17.86 | 18.35 | 15.76 | 18.24 | 00:00:00 | | 2002-04-26 | 87,809,700 | 12.00 | 12.05 | 9.55 | 9.89 | 00:00:00 | | 2002-04-29 | 34,725,000 | 9.56 | 9.80 | 7.96 | 8.07 | 00:00:00 | | 2002-04-30 | 23,984,300 | 8.18 | 9.29 | 8.06 | 9.25 | 00:00:00 | | 2002-05-01 | 12,895,900 | 9.11 | 9.30 | 8.83 | 9.04 | 00:00:00 | | 2002-05-02 | 13,920,800 | 8.98 | 9.16 | 8.34 | 8.41 | 00:00:00 | | 2002-05-03 | 6,780,300 | 8.46 | 8.89 | 8.42 | 8.75 | 00:00:00 | | 2002-05-06 | 6,545,800 | 8.90 | 8.98 | 8.24 | 8.42 | 00:00:00 | | 2002-05-07 | 11,908,100 | 8.58 | 8.95 | 8.11 | 8.88 | 00:00:00 | | 2002-05-08 | 13,334,000 | 9.35 | 10.33 | 9.25 | 10.25 | 00:00:00 | | 2002-05-09 | 10,567,500 | 9.70 | 10.40 | 9.70 | 9.85 | 00:00:00 | | 2002-05-10 | 13,078,200 | 9.24 | 10.20 | 8.87 | 10.00 | 00:00:00 | | 2002-05-13 | 9,554,200 | 10.04 | 10.63 | 9.85 | 10.01 | 00:00:00 | | 2002-05-14 | 6,736,900 | 10.49 | 10.62 | 10.30 | 10.55 | 00:00:00 | | 2002-05-15 | 8,474,600 | 10.32 | 11.38 | 10.05 | 11.01 | 00:00:00 | | 2002-05-16 | 3,566,600 | 11.00 | 11.37 | 10.64 | 10.94 | 00:00:00 | | 2002-05-17 | 3,385,600 | 11.24 | 11.50 | 11.09 | 11.31 | 00:00:00 | | 2002-05-20 | 3,095,900 | 11.19 | 11.57 | 10.83 | 11.33 | 00:00:00 | | 2002-05-21 | 13,076,400 | 11.43 | 11.76 | 9.57 | 9.97 | 00:00:00 | | 2002-05-22 | 6,688,500 | 9.56 | 10.30 | 9.51 | 10.06 | 00:00:00 | | 2002-05-23 | 4,145,300 | 10.27 | 10.50 | 10.03 | 10.50 | 00:00:00 | | 2002-05-24 | 3,020,800 | 10.20 | 10.40 | 10.06 | 10.08 | 00:00:00 | | 2002-05-28 | 2,830,200 | 10.17 | 10.18 | 9.96 | 10.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
