TR4DER - VeriSign [VRSN] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	2,356,900	15.74	16.04	15.66	15.87	00:00:00
2003-10-30	3,066,300	16.17	16.20	15.70	15.90	00:00:00
2003-10-31	1,637,500	15.91	16.13	15.55	15.90	00:00:00
2003-11-03	4,820,900	15.88	17.14	15.87	17.05	00:00:00
2003-11-04	4,018,900	17.05	17.55	16.60	16.76	00:00:00
2003-11-05	3,243,100	16.77	17.39	16.71	17.25	00:00:00
2003-11-06	2,992,700	17.40	17.50	16.60	16.91	00:00:00
2003-11-07	3,184,500	16.97	17.50	16.90	17.07	00:00:00
2003-11-10	2,762,000	17.00	17.50	16.56	16.67	00:00:00
2003-11-11	1,605,500	16.50	16.75	16.26	16.50	00:00:00
2003-11-12	3,218,600	16.62	17.22	16.51	17.13	00:00:00
2003-11-13	3,720,300	17.17	17.47	16.81	16.85	00:00:00
2003-11-14	2,372,600	16.92	17.28	16.14	16.14	00:00:00
2003-11-17	4,195,600	16.09	16.10	15.32	15.65	00:00:00
2003-11-18	3,134,700	15.96	16.00	14.87	14.95	00:00:00
2003-11-19	3,966,300	15.35	15.56	15.11	15.42	00:00:00
2003-11-20	3,032,600	15.22	15.75	15.04	15.43	00:00:00
2003-11-21	2,174,800	15.44	15.70	15.09	15.41	00:00:00
2003-11-24	2,362,100	15.55	16.39	15.46	16.29	00:00:00
2003-11-25	1,614,500	16.24	16.50	16.02	16.11	00:00:00
2003-11-26	2,422,300	16.25	16.37	15.52	15.95	00:00:00
2003-11-28	894,400	15.79	16.23	15.76	16.21	00:00:00
2003-12-01	2,425,300	16.30	16.50	15.96	16.43	00:00:00
2003-12-02	2,777,400	16.47	16.81	16.27	16.49	00:00:00
2003-12-03	2,328,600	16.70	16.97	16.20	16.27	00:00:00
2003-12-04	2,164,800	16.26	16.44	15.75	16.22	00:00:00
2003-12-05	1,680,700	15.94	16.21	15.56	15.86	00:00:00
2003-12-08	1,754,800	15.71	16.03	15.31	15.77	00:00:00
2003-12-09	1,712,300	15.98	16.10	15.30	15.48	00:00:00
2003-12-10	2,391,700	15.28	15.57	14.97	15.27	00:00:00
2003-12-11	2,382,900	15.26	15.97	15.21	15.84	00:00:00
2003-12-12	2,052,200	15.96	16.23	15.65	15.85	00:00:00
2003-12-15	1,938,400	16.24	16.25	15.46	15.51	00:00:00
2003-12-16	1,402,700	15.42	15.71	15.15	15.54	00:00:00
2003-12-17	1,540,000	15.56	15.57	14.94	15.32	00:00:00
2003-12-18	2,237,000	15.38	15.88	15.34	15.85	00:00:00
2003-12-19	2,837,000	15.81	16.00	15.50	15.90	00:00:00
2003-12-22	1,330,700	15.90	16.05	15.58	15.74	00:00:00
2003-12-23	1,702,500	15.55	16.25	15.55	16.10	00:00:00
2003-12-24	1,236,400	16.06	16.42	15.84	16.28	00:00:00
2003-12-26	402,400	16.27	16.34	16.03	16.10	00:00:00
2003-12-29	1,508,500	16.06	16.66	16.01	16.61	00:00:00
2003-12-30	919,400	16.60	16.64	16.27	16.39	00:00:00
2003-12-31	1,355,700	16.41	16.46	16.14	16.30	00:00:00
2004-01-02	1,421,900	16.39	16.76	16.33	16.34	00:00:00
2004-01-05	2,666,000	16.68	17.17	16.42	17.10	00:00:00
2004-01-06	3,648,700	17.10	18.00	16.93	17.90	00:00:00
2004-01-07	2,662,200	17.78	17.90	17.27	17.59	00:00:00
2004-01-08	3,718,600	17.89	18.45	17.44	18.38	00:00:00
2004-01-09	3,161,000	18.10	18.82	17.89	17.98	00:00:00
2004-01-12	3,913,000	18.06	18.73	17.89	18.73	00:00:00
2004-01-13	10,905,200	20.17	20.17	18.91	19.69	00:00:00
2004-01-14	5,623,200	19.83	19.89	19.08	19.69	00:00:00
2004-01-15	4,469,900	19.53	19.95	19.19	19.37	00:00:00
2004-01-16	3,256,100	19.73	19.88	19.15	19.72	00:00:00
2004-01-20	5,909,200	20.23	21.09	19.87	20.93	00:00:00
2004-01-21	4,580,900	20.57	20.76	19.76	19.90	00:00:00
2004-01-22	3,147,700	19.84	20.03	19.10	19.20	00:00:00
2004-01-23	2,293,100	19.19	19.33	18.96	19.13	00:00:00
2004-01-26	3,879,200	19.05	19.62	18.72	19.51	00:00:00
2004-01-27	3,204,100	19.70	19.87	18.70	18.75	00:00:00
2004-01-28	4,655,200	18.89	19.31	18.45	18.62	00:00:00
2004-01-29	5,908,500	18.70	18.82	17.38	17.76	00:00:00
2004-01-30	8,218,000	16.84	17.94	16.80	17.48	00:00:00
2004-02-02	4,385,200	17.45	18.33	17.36	17.61	00:00:00
2004-02-03	1,887,700	17.75	18.00	17.55	17.65	00:00:00
2004-02-04	1,997,800	17.55	17.76	17.21	17.33	00:00:00
2004-02-05	3,523,100	17.52	17.98	17.13	17.79	00:00:00
2004-02-06	3,115,000	17.90	18.25	17.49	18.19	00:00:00
2004-02-09	2,454,300	18.25	18.76	18.16	18.40	00:00:00
2004-02-10	1,516,900	18.37	18.62	18.00	18.45	00:00:00
2004-02-11	1,865,700	18.40	18.86	18.25	18.86	00:00:00
2004-02-12	1,999,600	18.91	19.00	18.27	18.33	00:00:00
2004-02-13	1,412,800	18.35	18.67	17.72	17.86	00:00:00
2004-02-17	2,723,500	18.17	18.37	17.73	18.17	00:00:00
2004-02-18	1,339,000	18.08	18.26	17.79	17.90	00:00:00
2004-02-19	2,877,600	18.17	18.58	17.89	18.00	00:00:00
2004-02-20	2,478,400	18.20	18.34	18.02	18.26	00:00:00
2004-02-23	2,593,000	18.30	18.39	17.41	17.56	00:00:00
2004-02-24	1,847,400	17.51	17.88	17.25	17.45	00:00:00
2004-02-25	1,885,400	17.41	18.00	17.35	17.78	00:00:00
2004-02-26	2,343,700	17.94	17.99	17.67	17.94	00:00:00
2004-02-27	3,210,100	17.80	17.95	17.26	17.41	00:00:00
2004-03-01	3,013,300	17.60	17.70	17.15	17.42	00:00:00
2004-03-02	2,984,400	17.11	18.00	17.05	17.36	00:00:00
2004-03-03	2,238,400	17.41	17.41	17.00	17.05	00:00:00
2004-03-04	1,605,400	17.05	17.46	17.00	17.35	00:00:00
2004-03-05	1,520,000	17.12	17.50	17.02	17.03	00:00:00
2004-03-08	1,916,600	17.17	17.30	16.57	16.67	00:00:00
2004-03-09	2,967,200	17.36	17.43	16.42	16.55	00:00:00
2004-03-10	4,024,600	16.50	16.72	15.80	15.81	00:00:00
2004-03-11	2,708,500	15.64	16.32	15.50	15.88	00:00:00
2004-03-12	1,528,200	16.01	16.40	15.95	16.20	00:00:00
2004-03-15	2,455,300	16.07	16.12	15.39	15.40	00:00:00
2004-03-16	2,613,800	15.61	15.94	15.46	15.56	00:00:00
2004-03-17	1,548,100	15.79	16.10	15.64	16.04	00:00:00
2004-03-18	1,553,000	15.88	16.02	15.44	15.76	00:00:00
2004-03-19	1,475,100	15.89	16.22	15.59	15.65	00:00:00
2004-03-22	2,534,200	15.40	15.43	15.03	15.20	00:00:00
2004-03-23	1,502,900	15.32	15.54	14.94	15.04	00:00:00
2004-03-24	1,378,000	15.24	15.48	15.03	15.23	00:00:00
2004-03-25	2,028,300	15.40	16.17	15.40	16.03	00:00:00
2004-03-26	2,019,200	15.94	16.44	15.90	16.26	00:00:00
2004-03-29	1,703,600	16.40	16.66	16.21	16.32	00:00:00
2004-03-30	1,372,600	16.25	16.84	16.09	16.79	00:00:00
2004-03-31	1,228,500	16.68	16.85	16.42	16.59	00:00:00
2004-04-01	2,817,400	16.51	16.74	16.29	16.39	00:00:00
2004-04-02	3,709,500	16.64	17.55	16.64	17.43	00:00:00
2004-04-05	2,086,300	17.33	17.83	17.13	17.74	00:00:00
2004-04-06	2,095,500	17.56	17.56	17.03	17.23	00:00:00
2004-04-07	2,412,500	17.28	17.30	16.92	17.03	00:00:00
2004-04-08	1,323,800	17.35	17.40	17.10	17.29	00:00:00
2004-04-12	1,637,700	17.29	17.40	17.11	17.25	00:00:00
2004-04-13	1,681,800	17.22	17.31	16.43	16.54	00:00:00
2004-04-14	2,825,000	16.55	16.93	16.22	16.43	00:00:00
2004-04-15	2,156,200	16.52	16.57	16.10	16.24	00:00:00
2004-04-16	2,234,000	16.10	16.32	15.88	15.94	00:00:00
2004-04-19	2,435,300	15.96	16.50	15.94	16.44	00:00:00
2004-04-20	3,838,600	16.45	16.97	15.55	15.55	00:00:00
2004-04-21	4,435,000	15.61	15.91	15.22	15.84	00:00:00
2004-04-22	3,238,300	15.89	16.33	15.75	16.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>