Skip to main content

Verizon Communications (NY: VZ )

42.05 +0.51 (+1.22%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.21 45.75 45.04 45.29 18,747,074 +0.06(+0.13%)
Jan 30, 2020 44.72 45.25 44.45 45.23 21,940,340 -0.13(-0.29%)
Jan 29, 2020 46.36 46.42 45.29 45.36 17,598,924 -0.89(-1.93%)
Jan 28, 2020 45.70 46.48 45.62 46.25 20,168,868 +0.60(+1.32%)
Jan 27, 2020 45.59 45.99 45.43 45.65 15,069,207 -0.28(-0.61%)
Jan 24, 2020 46.10 46.22 45.80 45.93 13,365,080 -0.18(-0.38%)
Jan 23, 2020 46.00 46.12 45.71 46.10 14,575,839 +0.02(+0.05%)
Jan 22, 2020 46.06 46.34 45.93 46.08 11,611,024 +0.12(+0.27%)
Jan 21, 2020 45.87 46.07 45.79 45.96 16,875,420 +0.14(+0.32%)
Jan 17, 2020 45.48 45.83 45.44 45.81 20,495,966 +0.35(+0.77%)
Jan 16, 2020 45.24 45.60 45.12 45.46 14,029,960 +0.43(+0.96%)
Jan 15, 2020 45.14 45.27 44.85 45.03 13,505,047 +0.05(+0.10%)
Jan 14, 2020 44.95 45.05 44.77 44.98 16,664,747 -0.08(-0.19%)
Jan 13, 2020 44.97 45.23 44.79 45.07 18,582,750 +0.12(+0.27%)
Jan 10, 2020 44.97 45.18 44.83 44.95 15,471,888 +0.11(+0.24%)
Jan 09, 2020 44.87 45.26 44.80 44.84 26,426,404 +0.28(+0.63%)
Jan 08, 2020 44.53 44.85 44.50 44.56 21,342,998 +0.08(+0.18%)
Jan 07, 2020 44.85 44.90 44.46 44.47 19,795,488 -0.50(-1.11%)
Jan 06, 2020 44.85 45.21 44.83 44.97 20,225,988 -0.10(-0.22%)
Jan 03, 2020 45.21 45.36 44.83 45.07 17,774,346 -0.49(-1.06%)
Jan 02, 2020 45.80 45.85 45.38 45.56 15,341,319 -0.26(-0.57%)
Dec 31, 2019 45.68 45.82 45.47 45.82 11,349,664 +0.14(+0.31%)
Dec 30, 2019 46.00 46.03 45.58 45.68 9,066,279 -0.24(-0.52%)
Dec 27, 2019 45.81 45.98 45.71 45.91 10,944,553 +0.18(+0.39%)
Dec 26, 2019 45.73 45.80 45.60 45.74 10,878,610 +0.01(+0.02%)
Dec 24, 2019 45.86 45.86 45.53 45.73 8,898,363 -0.09(-0.20%)
Dec 23, 2019 46.27 46.38 45.76 45.82 12,700,732 -0.50(-1.08%)
Dec 20, 2019 45.86 46.43 45.62 46.32 57,595,124 +0.95(+2.09%)
Dec 19, 2019 45.44 45.62 45.29 45.37 15,949,281 -0.04(-0.10%)
Dec 18, 2019 45.90 46.04 45.38 45.41 23,173,654 -0.47(-1.02%)
Dec 17, 2019 45.82 46.05 45.78 45.88 18,290,552 +0.19(+0.42%)
Dec 16, 2019 45.32 45.72 45.30 45.69 15,401,610 +0.31(+0.69%)
Dec 13, 2019 45.61 45.66 44.96 45.38 14,186,108 -0.27(-0.59%)
Dec 12, 2019 45.59 45.99 45.59 45.65 11,486,753 +0.07(+0.15%)
Dec 11, 2019 45.79 45.83 45.51 45.58 12,941,846 -0.11(-0.24%)
Dec 10, 2019 45.63 45.69 45.36 45.69 11,110,572 +0.16(+0.36%)
Dec 09, 2019 45.50 45.60 45.42 45.53 12,556,959 -0.13(-0.29%)
Dec 06, 2019 45.52 45.73 45.45 45.66 12,459,262 +0.28(+0.61%)
Dec 05, 2019 45.24 45.46 45.00 45.38 13,149,739 +0.22(+0.48%)
Dec 04, 2019 44.79 45.24 44.66 45.17 11,039,019 +0.29(+0.65%)
Dec 03, 2019 44.77 44.92 44.46 44.88 14,164,870 +0.13(+0.30%)
Dec 02, 2019 44.92 44.94 44.50 44.74 12,251,096 -0.21(-0.46%)
Nov 29, 2019 44.89 45.17 44.89 44.95 9,101,119 +0.10(+0.23%)
Nov 27, 2019 44.78 44.97 44.77 44.85 11,788,009 +0.16(+0.35%)
Nov 26, 2019 44.44 44.71 44.12 44.69 15,996,521 +0.44(+1.00%)
Nov 25, 2019 44.65 44.66 44.19 44.25 14,264,650 -0.34(-0.75%)
Nov 22, 2019 44.52 44.80 44.52 44.59 14,394,225 +0.10(+0.23%)
Nov 21, 2019 44.48 44.54 44.23 44.48 10,795,301 +0.10(+0.22%)
Nov 20, 2019 44.39 44.52 44.09 44.38 16,566,321 -0.01(-0.03%)
Nov 19, 2019 44.35 44.59 44.24 44.40 14,061,156 +0.04(+0.10%)
Nov 18, 2019 44.37 44.37 44.06 44.36 13,622,219 -0.05(-0.12%)
Nov 15, 2019 44.38 44.42 44.07 44.41 15,758,173 +0.13(+0.29%)
Nov 14, 2019 43.97 44.28 43.91 44.28 12,771,315 -0.05(-0.12%)
Nov 13, 2019 44.14 44.41 43.88 44.33 13,801,576 +0.07(+0.15%)
Nov 12, 2019 44.71 44.73 44.13 44.27 10,331,350 -0.22(-0.49%)
Nov 11, 2019 44.25 44.54 44.18 44.48 10,391,073 +0.19(+0.44%)
Nov 08, 2019 44.81 44.89 44.00 44.29 23,646,506 -0.88(-1.95%)
Nov 07, 2019 44.97 45.21 44.74 45.17 19,570,602 +0.30(+0.67%)
Nov 06, 2019 44.55 44.87 44.50 44.87 12,444,272 +0.47(+1.06%)
Nov 05, 2019 44.55 44.68 44.29 44.40 14,246,741 -0.28(-0.62%)
Nov 04, 2019 44.53 45.23 44.44 44.68 13,572,983 -0.37(-0.83%)
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.