Verizon Communications (NY: VZ )

58.42 USD +0.95 (+1.65%)
Official Closing Price Updated: 6:18 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 57.47 58.62 57.18 58.42 22,435,780 +0.95(+1.65%)
Jan 22, 2021 57.17 57.69 56.76 57.47 16,364,500 +0.20(+0.35%)
Jan 21, 2021 57.19 57.51 57.05 57.27 13,601,241 +0.01(+0.02%)
Jan 20, 2021 57.01 57.39 56.66 57.26 19,918,039 +0.21(+0.37%)
Jan 19, 2021 57.44 57.58 56.98 57.05 18,767,961 -0.33(-0.58%)
Jan 15, 2021 56.78 57.50 56.71 57.38 15,785,200 +0.34(+0.60%)
Jan 14, 2021 56.89 57.42 56.66 57.04 18,338,536 -0.02(-0.04%)
Jan 13, 2021 57.22 57.25 56.88 57.06 16,979,639 -0.20(-0.35%)
Jan 12, 2021 57.27 57.45 56.69 57.26 22,696,226 -0.20(-0.35%)
Jan 11, 2021 57.75 58.05 57.28 57.46 15,688,043 -0.34(-0.59%)
Jan 08, 2021 58.23 58.36 57.37 57.80 28,411,500 -0.73(-1.25%)
Jan 07, 2021 58.27 58.76 58.08 58.53 19,077,637 -0.76(-1.28%)
Jan 06, 2021 58.81 59.54 58.54 59.29 22,662,104 +0.71(+1.21%)
Jan 05, 2021 58.86 59.09 58.46 58.58 16,211,744 -0.27(-0.46%)
Jan 04, 2021 58.96 59.15 58.44 58.85 19,125,312 +0.10(+0.17%)
Dec 31, 2020 58.75 58.75 58.75 18,251,713 +0.61(+1.05%)
Dec 30, 2020 58.83 58.94 58.06 58.14 18,251,713 -0.67(-1.14%)
Dec 29, 2020 59.03 59.24 58.64 58.81 15,684,086 -0.17(-0.29%)
Dec 28, 2020 59.16 59.18 58.65 58.98 15,353,293 +0.14(+0.24%)
Dec 24, 2020 59.00 59.07 58.66 58.84 7,751,100 -0.12(-0.20%)
Dec 23, 2020 59.20 59.28 58.88 58.96 14,012,034 -0.03(-0.05%)
Dec 22, 2020 59.32 59.42 58.86 58.99 12,951,484 -0.50(-0.84%)
Dec 21, 2020 60.06 60.13 59.28 59.49 18,564,842 -0.97(-1.60%)
Dec 18, 2020 60.00 60.78 59.79 60.46 31,909,300 +0.45(+0.75%)
Dec 17, 2020 59.98 60.15 59.61 60.01 12,093,374 +0.10(+0.17%)
Dec 16, 2020 60.20 60.45 59.67 59.91 17,164,346 -0.64(-1.06%)
Dec 15, 2020 60.07 60.74 59.97 60.55 15,876,002 +0.57(+0.95%)
Dec 14, 2020 60.61 61.06 59.77 59.98 15,704,383 -0.37(-0.61%)
Dec 11, 2020 60.08 60.53 59.97 60.35 13,672,900 -0.16(-0.26%)
Dec 10, 2020 61.26 61.35 60.33 60.51 15,462,020 -0.95(-1.55%)
Dec 09, 2020 61.45 61.82 61.09 61.46 14,948,316 +0.01(+0.02%)
Dec 08, 2020 61.18 61.70 60.88 61.45 13,420,332 +0.10(+0.16%)
Dec 07, 2020 61.52 61.70 61.17 61.35 12,531,287 -0.20(-0.32%)
Dec 04, 2020 61.54 61.80 61.26 61.55 10,495,799 -0.19(-0.31%)
Dec 03, 2020 61.11 61.83 61.04 61.74 11,932,794 +0.38(+0.62%)
Dec 02, 2020 61.40 61.95 61.01 61.36 14,167,383 +0.78(+1.29%)
Dec 01, 2020 60.43 60.92 60.28 60.58 14,282,656 +0.17(+0.28%)
Nov 30, 2020 60.32 60.60 60.19 60.41 21,836,326 -0.17(-0.28%)
Nov 27, 2020 60.52 60.74 60.41 60.58 5,763,600 +0.17(+0.28%)
Nov 25, 2020 60.67 60.74 60.33 60.41 10,604,300 -0.23(-0.38%)
Nov 24, 2020 60.60 60.80 60.36 60.64 15,481,380 +0.41(+0.68%)
Nov 23, 2020 60.01 60.39 60.00 60.23 11,601,438 +0.19(+0.32%)
Nov 20, 2020 60.21 60.33 59.95 60.04 14,225,700 -0.17(-0.28%)
Nov 19, 2020 60.40 60.44 59.90 60.21 12,659,660 -0.11(-0.18%)
Nov 18, 2020 61.13 61.15 60.30 60.32 11,695,766 -0.43(-0.71%)
Nov 17, 2020 60.56 61.02 60.36 60.75 11,696,961 -0.14(-0.23%)
Nov 16, 2020 60.81 61.46 60.69 60.89 14,276,329 -0.17(-0.28%)
Nov 13, 2020 60.63 61.19 60.38 61.06 10,655,500 +0.27(+0.44%)
Nov 12, 2020 60.91 61.01 60.34 60.79 13,293,841 -0.21(-0.34%)
Nov 11, 2020 61.29 61.35 60.47 61.00 12,191,024 -0.10(-0.16%)
Nov 10, 2020 60.28 61.41 60.20 61.10 22,049,269 +1.26(+2.11%)
Nov 09, 2020 60.04 60.58 59.51 59.84 24,260,923 +1.31(+2.24%)
Nov 06, 2020 58.08 58.75 58.01 58.53 11,986,200 +0.38(+0.65%)
Nov 05, 2020 58.01 58.97 57.80 58.15 20,150,336 +0.93(+1.63%)
Nov 04, 2020 57.19 57.85 56.58 57.22 20,780,682 -0.53(-0.92%)
Nov 03, 2020 57.81 58.38 57.51 57.75 10,690,053 +0.05(+0.09%)
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.