Skip to main content

Verizon Communications (NY: VZ )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.96 47.33 46.85 47.21 21,440,454 +0.20(+0.42%)
Aug 30, 2021 46.99 47.18 46.94 47.02 13,535,336 +0.00(+0.00%)
Aug 27, 2021 46.91 47.07 46.81 47.02 15,392,950 +0.15(+0.31%)
Aug 26, 2021 47.14 47.26 46.84 46.87 17,771,154 -0.28(-0.60%)
Aug 25, 2021 47.23 47.28 47.05 47.15 17,082,704 -0.07(-0.15%)
Aug 24, 2021 47.57 47.57 47.21 47.22 18,020,284 -0.35(-0.74%)
Aug 23, 2021 47.69 47.82 47.57 47.57 13,933,118 -0.09(-0.18%)
Aug 20, 2021 47.50 47.82 47.39 47.66 12,400,958 +0.13(+0.27%)
Aug 19, 2021 47.47 47.78 47.38 47.53 14,787,092 -0.09(-0.18%)
Aug 18, 2021 48.12 48.13 47.60 47.62 17,581,002 -0.61(-1.26%)
Aug 17, 2021 47.96 48.24 47.88 48.23 13,800,492 +0.17(+0.36%)
Aug 16, 2021 48.00 48.13 47.71 48.05 15,117,175 +0.09(+0.20%)
Aug 13, 2021 47.81 48.05 47.80 47.96 9,767,458 +0.20(+0.41%)
Aug 12, 2021 47.75 47.90 47.67 47.76 12,519,566 +0.06(+0.13%)
Aug 11, 2021 47.74 47.94 47.66 47.70 13,841,664 +0.08(+0.16%)
Aug 10, 2021 47.30 47.66 47.21 47.63 13,692,713 +0.31(+0.65%)
Aug 09, 2021 47.45 47.57 47.31 47.32 15,668,598 -0.09(-0.18%)
Aug 06, 2021 47.50 47.72 47.39 47.40 14,748,151 -0.07(-0.14%)
Aug 05, 2021 47.57 47.64 47.43 47.47 14,874,763 -0.06(-0.13%)
Aug 04, 2021 47.73 47.82 47.45 47.53 19,157,054 -0.31(-0.65%)
Aug 03, 2021 47.87 48.03 47.70 47.84 14,642,163 -0.03(-0.05%)
Aug 02, 2021 48.12 48.29 47.80 47.87 16,112,474 -0.02(-0.04%)
Jul 30, 2021 48.10 48.23 47.87 47.88 16,142,797 -0.17(-0.36%)
Jul 29, 2021 47.98 48.23 47.97 48.05 14,956,250 +0.22(+0.47%)
Jul 28, 2021 48.28 48.35 47.81 47.83 17,001,226 -0.41(-0.85%)
Jul 27, 2021 47.79 48.36 47.62 48.24 17,736,418 +0.36(+0.75%)
Jul 26, 2021 47.97 48.01 47.68 47.88 17,857,032 -0.09(-0.18%)
Jul 23, 2021 47.93 48.10 47.76 47.97 17,350,656 -0.06(-0.13%)
Jul 22, 2021 48.20 48.31 47.75 48.03 18,905,938 +0.00(+0.00%)
Jul 21, 2021 48.54 48.80 48.00 48.03 29,428,266 +0.32(+0.67%)
Jul 20, 2021 48.03 48.73 47.67 47.71 23,586,150 -0.22(-0.47%)
Jul 19, 2021 48.24 48.45 47.48 47.93 25,578,136 -0.53(-1.10%)
Jul 16, 2021 48.66 48.75 48.42 48.47 13,557,208 -0.08(-0.16%)
Jul 15, 2021 48.35 48.58 48.28 48.54 14,926,181 +0.20(+0.41%)
Jul 14, 2021 48.15 48.44 48.10 48.35 17,265,302 +0.20(+0.41%)
Jul 13, 2021 48.30 48.48 48.07 48.15 14,572,973 -0.05(-0.11%)
Jul 12, 2021 48.06 48.38 47.97 48.20 15,664,974 +0.07(+0.14%)
Jul 09, 2021 47.81 48.27 47.75 48.13 16,063,228 +0.33(+0.70%)
Jul 08, 2021 47.86 48.05 47.69 47.80 21,413,000 -0.19(-0.40%)
Jul 07, 2021 47.84 48.03 47.71 47.99 16,954,884 +0.10(+0.21%)
Jul 06, 2021 47.95 47.97 47.54 47.89 16,268,789 -0.03(-0.05%)
Jul 02, 2021 47.86 48.02 47.76 47.91 13,420,628 +0.13(+0.27%)
Jul 01, 2021 47.69 47.90 47.56 47.78 13,744,001 +0.22(+0.46%)
Jun 30, 2021 47.33 47.66 47.33 47.56 17,149,434 +0.16(+0.34%)
Jun 29, 2021 47.71 47.85 47.39 47.40 18,036,860 -0.29(-0.61%)
Jun 28, 2021 47.86 47.96 47.68 47.69 16,201,208 -0.17(-0.35%)
Jun 25, 2021 47.77 47.98 47.70 47.86 17,128,396 +0.01(+0.02%)
Jun 24, 2021 47.67 47.89 47.59 47.85 18,122,716 +0.25(+0.54%)
Jun 23, 2021 47.92 48.18 47.58 47.60 19,460,372 -0.25(-0.53%)
Jun 22, 2021 48.12 48.20 47.78 47.85 16,334,000 -0.02(-0.04%)
Jun 21, 2021 47.60 47.95 47.52 47.87 16,049,809 +0.48(+1.02%)
Jun 18, 2021 47.80 47.80 47.17 47.39 45,012,080 -0.60(-1.26%)
Jun 17, 2021 48.09 48.32 47.96 47.99 17,387,304 -0.09(-0.19%)
Jun 16, 2021 48.70 48.70 48.07 48.08 18,466,962 -0.55(-1.13%)
Jun 15, 2021 48.54 48.77 48.52 48.63 14,844,267 +0.09(+0.19%)
Jun 14, 2021 48.55 48.62 48.26 48.54 14,025,436 -0.13(-0.26%)
Jun 11, 2021 48.80 48.85 48.40 48.67 15,230,239 -0.01(-0.02%)
Jun 10, 2021 48.67 48.91 48.57 48.68 14,150,479 +0.25(+0.51%)
Jun 09, 2021 48.51 48.83 48.40 48.43 17,379,042 -0.08(-0.17%)
Jun 08, 2021 48.59 48.60 48.21 48.51 18,675,884 -0.04(-0.09%)
Jun 07, 2021 48.58 48.67 48.45 48.56 13,126,202 -0.08(-0.17%)
Jun 04, 2021 48.32 48.70 48.30 48.64 13,980,494 +0.27(+0.56%)
Jun 03, 2021 48.13 48.57 48.03 48.37 16,727,497 +0.28(+0.58%)
Jun 02, 2021 47.80 48.25 47.68 48.09 16,112,020 +0.23(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.