Skip to main content

Verizon Communications (NY: VZ )

43.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.47 45.83 45.36 45.71 22,145,354 +0.19(+0.42%)
Aug 30, 2021 45.49 45.68 45.45 45.52 13,980,339 +0.00(+0.00%)
Aug 27, 2021 45.42 45.57 45.32 45.52 15,899,026 +0.14(+0.31%)
Aug 26, 2021 45.64 45.76 45.35 45.38 18,355,418 -0.27(-0.60%)
Aug 25, 2021 45.73 45.78 45.55 45.65 17,644,336 -0.07(-0.15%)
Aug 24, 2021 46.05 46.06 45.71 45.72 18,612,740 -0.34(-0.74%)
Aug 23, 2021 46.17 46.30 46.05 46.06 14,391,199 -0.08(-0.18%)
Aug 20, 2021 45.99 46.30 45.88 46.14 12,808,666 +0.12(+0.27%)
Aug 19, 2021 45.96 46.26 45.87 46.02 15,273,249 -0.08(-0.18%)
Aug 18, 2021 46.58 46.60 46.08 46.10 18,159,014 -0.59(-1.26%)
Aug 17, 2021 46.43 46.71 46.35 46.69 14,254,213 +0.17(+0.36%)
Aug 16, 2021 46.48 46.60 46.19 46.53 15,614,184 +0.09(+0.20%)
Aug 13, 2021 46.29 46.53 46.28 46.43 10,088,584 +0.19(+0.41%)
Aug 12, 2021 46.23 46.38 46.15 46.24 12,931,174 +0.06(+0.13%)
Aug 11, 2021 46.22 46.41 46.14 46.18 14,296,739 +0.07(+0.16%)
Aug 10, 2021 45.79 46.15 45.71 46.11 14,142,891 +0.30(+0.65%)
Aug 09, 2021 45.94 46.06 45.80 45.81 16,183,737 -0.08(-0.18%)
Aug 06, 2021 45.99 46.20 45.89 45.89 15,233,028 -0.07(-0.14%)
Aug 05, 2021 46.05 46.13 45.92 45.96 15,363,803 -0.06(-0.13%)
Aug 04, 2021 46.21 46.30 45.94 46.02 19,786,884 -0.30(-0.65%)
Aug 03, 2021 46.34 46.50 46.18 46.32 15,123,556 -0.02(-0.05%)
Aug 02, 2021 46.59 46.75 46.28 46.34 16,642,206 -0.02(-0.04%)
Jul 30, 2021 46.57 46.69 46.34 46.36 16,673,527 -0.17(-0.36%)
Jul 29, 2021 46.45 46.69 46.44 46.53 15,447,969 +0.22(+0.47%)
Jul 28, 2021 46.74 46.81 46.28 46.31 17,560,178 -0.40(-0.85%)
Jul 27, 2021 46.27 46.82 46.11 46.71 18,319,542 +0.35(+0.75%)
Jul 26, 2021 46.44 46.48 46.16 46.36 18,444,122 -0.08(-0.18%)
Jul 23, 2021 46.40 46.57 46.24 46.44 17,921,096 -0.06(-0.13%)
Jul 22, 2021 46.67 46.77 46.23 46.50 19,527,512 +0.00(+0.00%)
Jul 21, 2021 46.99 47.25 46.48 46.50 30,395,784 +0.31(+0.67%)
Jul 20, 2021 46.50 47.18 46.16 46.19 24,361,596 -0.22(-0.47%)
Jul 19, 2021 46.70 46.91 45.97 46.41 26,419,072 -0.52(-1.10%)
Jul 16, 2021 47.11 47.20 46.88 46.92 14,002,930 -0.07(-0.16%)
Jul 15, 2021 46.81 47.04 46.74 47.00 15,416,912 +0.19(+0.41%)
Jul 14, 2021 46.62 46.90 46.57 46.81 17,832,936 +0.19(+0.41%)
Jul 13, 2021 46.77 46.94 46.54 46.62 15,052,091 -0.05(-0.11%)
Jul 12, 2021 46.53 46.84 46.44 46.67 16,179,993 +0.07(+0.14%)
Jul 09, 2021 46.29 46.73 46.23 46.60 16,591,341 +0.32(+0.70%)
Jul 08, 2021 46.33 46.53 46.17 46.28 22,117,000 -0.18(-0.40%)
Jul 07, 2021 46.31 46.50 46.19 46.46 17,512,466 +0.10(+0.21%)
Jul 06, 2021 46.42 46.44 46.02 46.36 16,803,808 -0.02(-0.05%)
Jul 02, 2021 46.34 46.49 46.24 46.39 13,861,983 +0.12(+0.27%)
Jul 01, 2021 46.17 46.38 46.04 46.26 14,195,990 +0.21(+0.46%)
Jun 30, 2021 45.83 46.14 45.83 46.05 17,713,414 +0.16(+0.34%)
Jun 29, 2021 46.19 46.33 45.88 45.89 18,630,024 -0.28(-0.61%)
Jun 28, 2021 46.34 46.44 46.16 46.17 16,734,005 -0.16(-0.35%)
Jun 25, 2021 46.25 46.45 46.18 46.34 17,691,686 +0.01(+0.02%)
Jun 24, 2021 46.16 46.36 46.07 46.33 18,718,704 +0.25(+0.54%)
Jun 23, 2021 46.39 46.64 46.07 46.08 20,100,352 -0.25(-0.53%)
Jun 22, 2021 46.59 46.67 46.26 46.33 16,871,164 -0.02(-0.04%)
Jun 21, 2021 46.08 46.43 46.01 46.35 16,577,627 +0.47(+1.02%)
Jun 18, 2021 46.28 46.28 45.67 45.88 46,492,360 -0.58(-1.26%)
Jun 17, 2021 46.56 46.78 46.44 46.46 17,959,106 -0.09(-0.19%)
Jun 16, 2021 47.15 47.15 46.54 46.55 19,074,272 -0.53(-1.13%)
Jun 15, 2021 46.99 47.21 46.98 47.09 15,332,439 +0.09(+0.19%)
Jun 14, 2021 47.00 47.07 46.72 46.99 14,486,680 -0.12(-0.26%)
Jun 11, 2021 47.25 47.30 46.86 47.12 15,731,105 -0.01(-0.02%)
Jun 10, 2021 47.12 47.35 47.03 47.13 14,615,835 +0.24(+0.51%)
Jun 09, 2021 46.97 47.28 46.86 46.89 17,950,574 -0.08(-0.18%)
Jun 08, 2021 47.04 47.05 46.67 46.97 19,290,064 -0.04(-0.09%)
Jun 07, 2021 47.04 47.12 46.90 47.01 13,557,874 -0.08(-0.17%)
Jun 04, 2021 46.78 47.15 46.76 47.09 14,440,261 +0.26(+0.56%)
Jun 03, 2021 46.60 47.03 46.50 46.83 17,277,602 +0.27(+0.58%)
Jun 02, 2021 46.28 46.71 46.16 46.56 16,641,884 +0.22(+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.