Skip to main content

Verizon Communications (NY: VZ )

41.72 +0.18 (+0.42%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.78 46.79 46.36 46.36 21,846,372 -0.32(-0.68%)
Sep 29, 2021 46.43 46.92 46.43 46.68 17,261,170 +0.19(+0.41%)
Sep 28, 2021 46.74 46.95 46.38 46.49 22,748,610 -0.27(-0.57%)
Sep 27, 2021 46.74 46.91 46.68 46.76 15,276,338 +0.09(+0.18%)
Sep 24, 2021 46.66 46.84 46.57 46.67 14,752,455 -0.04(-0.09%)
Sep 23, 2021 46.53 46.88 46.36 46.72 17,138,952 +0.31(+0.67%)
Sep 22, 2021 46.48 46.69 46.37 46.41 18,527,176 +0.03(+0.06%)
Sep 21, 2021 46.60 46.90 46.36 46.38 19,692,980 -0.20(-0.42%)
Sep 20, 2021 46.41 46.85 46.36 46.58 23,810,838 -0.02(-0.04%)
Sep 17, 2021 46.48 46.75 46.45 46.60 35,879,784 -0.13(-0.28%)
Sep 16, 2021 46.89 47.03 46.66 46.72 16,803,000 -0.12(-0.26%)
Sep 15, 2021 46.62 46.92 46.62 46.84 17,854,504 +0.14(+0.29%)
Sep 14, 2021 46.91 47.02 46.60 46.71 19,728,832 -0.18(-0.38%)
Sep 13, 2021 46.70 47.19 46.70 46.89 24,170,396 +0.33(+0.72%)
Sep 10, 2021 46.84 46.93 46.54 46.55 18,605,244 -0.18(-0.39%)
Sep 09, 2021 47.07 47.10 46.72 46.73 22,601,236 -0.40(-0.86%)
Sep 08, 2021 47.03 47.29 47.03 47.14 13,782,006 +0.08(+0.16%)
Sep 07, 2021 47.54 47.64 47.05 47.06 18,020,780 -0.52(-1.10%)
Sep 03, 2021 47.42 47.64 47.36 47.58 12,824,154 +0.12(+0.25%)
Sep 02, 2021 47.15 47.48 47.12 47.46 15,002,442 +0.30(+0.64%)
Sep 01, 2021 47.21 47.34 47.04 47.16 14,732,695 -0.05(-0.11%)
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%)
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.