Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.68 49.12 48.35 49.06 19,862,696 +0.40(+0.82%)
Apr 29, 2021 48.01 48.82 47.99 48.66 21,401,106 +0.76(+1.58%)
Apr 28, 2021 47.85 48.10 47.83 47.90 15,151,229 +0.09(+0.20%)
Apr 27, 2021 48.03 48.15 47.71 47.81 25,735,412 -0.53(-1.09%)
Apr 26, 2021 48.69 48.72 48.26 48.34 17,753,724 -0.31(-0.63%)
Apr 23, 2021 48.50 48.79 48.20 48.64 21,325,644 +0.02(+0.03%)
Apr 22, 2021 49.19 49.31 48.50 48.63 24,642,550 -0.73(-1.48%)
Apr 21, 2021 49.58 49.95 49.28 49.36 21,563,838 -0.21(-0.43%)
Apr 20, 2021 49.34 49.69 49.21 49.57 19,634,504 +0.00(+0.00%)
Apr 19, 2021 49.66 49.84 49.31 49.57 14,082,584 +0.09(+0.19%)
Apr 16, 2021 49.30 49.64 49.07 49.47 23,402,088 +0.49(+1.01%)
Apr 15, 2021 48.86 49.16 48.85 48.98 15,710,461 +0.00(+0.00%)
Apr 14, 2021 48.81 49.35 48.64 48.98 16,356,494 +0.07(+0.14%)
Apr 13, 2021 48.70 49.03 48.52 48.91 18,245,412 +0.07(+0.14%)
Apr 12, 2021 48.95 49.13 48.74 48.85 23,045,514 +0.04(+0.09%)
Apr 09, 2021 48.90 49.07 48.60 48.80 16,340,974 -0.09(-0.19%)
Apr 08, 2021 49.27 49.35 48.84 48.90 19,402,570 -0.12(-0.25%)
Apr 07, 2021 49.13 49.40 48.84 49.02 15,900,437 -0.09(-0.19%)
Apr 06, 2021 48.86 49.11 48.75 49.11 14,678,842 +0.20(+0.41%)
Apr 05, 2021 48.63 49.13 48.57 48.91 17,239,940 +0.47(+0.98%)
Apr 01, 2021 48.21 48.51 47.97 48.44 15,508,296 +0.12(+0.26%)
Mar 31, 2021 48.52 48.62 48.24 48.31 23,506,426 -0.37(-0.75%)
Mar 30, 2021 48.91 48.99 48.38 48.68 15,932,897 -0.20(-0.41%)
Mar 29, 2021 48.26 49.00 48.15 48.88 22,358,540 +0.54(+1.12%)
Mar 26, 2021 47.72 48.40 47.67 48.34 23,629,660 +0.66(+1.39%)
Mar 25, 2021 47.40 47.81 47.11 47.67 21,719,788 +0.31(+0.65%)
Mar 24, 2021 47.14 47.72 47.05 47.37 17,835,496 +0.08(+0.18%)
Mar 23, 2021 46.88 47.71 46.84 47.28 24,168,724 +0.27(+0.57%)
Mar 22, 2021 46.42 47.08 46.34 47.02 24,859,240 +0.29(+0.62%)
Mar 19, 2021 46.88 46.96 46.49 46.73 47,006,324 -0.06(-0.12%)
Mar 18, 2021 46.32 46.83 46.24 46.78 24,034,876 +0.47(+1.00%)
Mar 17, 2021 46.34 46.63 45.94 46.32 21,501,958 +0.09(+0.20%)
Mar 16, 2021 46.28 46.46 46.06 46.23 22,917,796 +0.00(+0.00%)
Mar 15, 2021 46.37 46.48 45.78 46.23 22,839,102 +0.01(+0.02%)
Mar 12, 2021 46.30 46.67 46.20 46.22 26,481,934 +0.10(+0.22%)
Mar 11, 2021 47.37 47.52 46.09 46.12 36,439,564 -1.30(-2.75%)
Mar 10, 2021 46.89 47.60 46.40 47.42 22,680,540 +0.73(+1.57%)
Mar 09, 2021 47.28 47.44 46.67 46.69 25,211,022 -0.49(-1.04%)
Mar 08, 2021 46.49 47.60 46.38 47.18 28,454,850 +0.66(+1.41%)
Mar 05, 2021 45.66 46.69 45.63 46.53 28,402,388 +1.00(+2.19%)
Mar 04, 2021 46.15 46.21 45.31 45.53 28,422,906 -0.48(-1.05%)
Mar 03, 2021 45.33 46.50 45.20 46.01 27,448,568 +0.33(+0.73%)
Mar 02, 2021 45.95 46.13 45.63 45.68 20,665,244 -0.32(-0.69%)
Mar 01, 2021 46.10 46.49 45.93 46.00 24,714,992 +0.05(+0.11%)
Feb 26, 2021 46.92 47.03 45.94 45.95 28,808,118 -1.00(-2.12%)
Feb 25, 2021 46.63 47.24 46.31 46.94 29,068,112 -0.52(-1.09%)
Feb 24, 2021 47.42 47.71 47.08 47.46 20,608,208 +0.07(+0.16%)
Feb 23, 2021 47.20 47.80 46.76 47.38 25,339,154 +0.48(+1.03%)
Feb 22, 2021 46.97 47.23 46.65 46.90 21,481,470 +0.00(+0.00%)
Feb 19, 2021 47.63 47.69 46.82 46.90 22,494,430 -0.44(-0.93%)
Feb 18, 2021 47.31 47.87 46.97 47.34 24,973,360 -0.01(-0.02%)
Feb 17, 2021 46.53 47.57 46.22 47.35 48,810,236 +2.36(+5.24%)
Feb 16, 2021 44.93 45.13 44.72 44.99 26,364,718 -0.04(-0.09%)
Feb 12, 2021 45.21 45.43 45.02 45.03 22,094,718 -0.33(-0.73%)
Feb 11, 2021 45.71 45.75 45.26 45.36 20,931,522 -0.30(-0.66%)
Feb 10, 2021 45.88 46.06 45.63 45.66 19,523,036 -0.03(-0.07%)
Feb 09, 2021 45.71 45.95 45.43 45.70 23,590,524 -0.04(-0.09%)
Feb 08, 2021 46.00 46.10 45.52 45.74 21,523,986 -0.22(-0.49%)
Feb 05, 2021 45.86 46.26 45.84 45.96 14,526,764 +0.15(+0.33%)
Feb 04, 2021 45.50 46.00 45.36 45.81 17,762,332 +0.29(+0.64%)
Feb 03, 2021 45.12 45.61 45.07 45.52 16,735,751 +0.24(+0.53%)
Feb 02, 2021 45.22 45.84 45.01 45.28 22,813,598 +0.18(+0.41%)
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.