Skip to main content

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.92 46.03 44.96 44.97 29,435,892 -0.98(-2.12%)
Feb 25, 2021 45.63 46.23 45.32 45.94 29,701,550 -0.50(-1.09%)
Feb 24, 2021 46.41 46.69 46.08 46.45 21,057,292 +0.07(+0.16%)
Feb 23, 2021 46.19 46.78 45.76 46.37 25,891,332 +0.47(+1.03%)
Feb 22, 2021 45.97 46.22 45.66 45.90 21,949,584 +0.00(+0.00%)
Feb 19, 2021 46.62 46.67 45.82 45.90 22,984,618 -0.43(-0.93%)
Feb 18, 2021 46.30 46.84 45.97 46.33 25,517,568 -0.01(-0.02%)
Feb 17, 2021 45.54 46.55 45.23 46.34 49,873,884 +2.31(+5.24%)
Feb 16, 2021 43.97 44.17 43.77 44.03 26,939,246 -0.04(-0.09%)
Feb 12, 2021 44.25 44.46 44.06 44.07 22,576,196 -0.33(-0.73%)
Feb 11, 2021 44.74 44.77 44.30 44.40 21,387,652 -0.29(-0.65%)
Feb 10, 2021 44.90 45.08 44.66 44.69 19,948,472 -0.03(-0.07%)
Feb 09, 2021 44.74 44.97 44.46 44.72 24,104,598 -0.04(-0.09%)
Feb 08, 2021 45.02 45.11 44.55 44.76 21,993,026 -0.22(-0.49%)
Feb 05, 2021 44.88 45.27 44.86 44.98 14,843,325 +0.15(+0.33%)
Feb 04, 2021 44.53 45.02 44.39 44.84 18,149,402 +0.28(+0.64%)
Feb 03, 2021 44.16 44.64 44.11 44.55 17,100,448 +0.24(+0.53%)
Feb 02, 2021 44.26 44.86 44.05 44.32 23,310,740 +0.18(+0.41%)
Feb 01, 2021 44.94 44.94 44.09 44.14 25,247,738 -0.38(-0.86%)
Jan 29, 2021 44.47 44.94 44.30 44.52 32,259,560 -0.50(-1.12%)
Jan 28, 2021 44.72 45.80 44.72 45.02 29,498,374 +0.20(+0.44%)
Jan 27, 2021 46.06 46.32 44.77 44.83 45,757,924 -1.17(-2.55%)
Jan 26, 2021 46.34 46.58 45.87 46.00 46,574,316 -1.50(-3.17%)
Jan 25, 2021 46.73 47.67 46.49 47.50 27,591,996 +0.77(+1.65%)
Jan 22, 2021 46.49 46.91 46.15 46.73 20,125,408 +0.16(+0.35%)
Jan 21, 2021 46.50 46.76 46.39 46.57 16,727,093 +0.01(+0.02%)
Jan 20, 2021 46.36 46.67 46.07 46.56 24,495,626 +0.17(+0.37%)
Jan 19, 2021 46.71 46.82 46.33 46.39 23,081,564 -0.27(-0.58%)
Jan 15, 2021 46.17 46.75 46.11 46.66 19,412,972 +0.28(+0.60%)
Jan 14, 2021 46.26 46.69 46.07 46.38 22,553,118 -0.02(-0.04%)
Jan 13, 2021 46.53 46.55 46.25 46.40 20,881,920 -0.16(-0.35%)
Jan 12, 2021 46.57 46.71 46.10 46.56 27,912,298 -0.16(-0.35%)
Jan 11, 2021 46.96 47.20 46.58 46.72 19,293,486 -0.28(-0.59%)
Jan 08, 2021 47.35 47.45 46.65 47.00 34,941,064 -0.59(-1.25%)
Jan 07, 2021 47.38 47.78 47.23 47.59 23,462,080 -0.11(-0.22%)
Jan 06, 2021 47.31 47.90 47.10 47.70 28,168,694 +0.57(+1.21%)
Jan 05, 2021 47.35 47.54 47.03 47.13 20,150,982 -0.22(-0.46%)
Jan 04, 2021 47.43 47.59 47.02 47.35 23,772,510 +0.08(+0.17%)
Dec 31, 2020 47.27 47.27 47.27 22,686,636 +0.49(+1.05%)
Dec 30, 2020 47.33 47.42 46.71 46.77 22,686,636 -0.54(-1.14%)
Dec 29, 2020 47.49 47.66 47.18 47.31 19,495,110 -0.14(-0.29%)
Dec 28, 2020 47.59 47.61 47.18 47.45 19,083,940 +0.11(+0.24%)
Dec 24, 2020 47.47 47.52 47.19 47.34 9,634,515 -0.10(-0.20%)
Dec 23, 2020 47.63 47.69 47.37 47.43 17,416,772 -0.02(-0.05%)
Dec 22, 2020 47.72 47.80 47.35 47.46 16,098,728 -0.40(-0.84%)
Dec 21, 2020 48.32 48.38 47.69 47.86 23,075,852 -0.78(-1.60%)
Dec 18, 2020 48.27 48.90 48.10 48.64 39,662,836 +0.36(+0.75%)
Dec 17, 2020 48.25 48.39 47.96 48.28 15,031,904 +0.08(+0.17%)
Dec 16, 2020 48.43 48.63 48.01 48.20 21,335,054 -0.51(-1.06%)
Dec 15, 2020 48.33 48.87 48.25 48.71 19,733,660 +0.46(+0.95%)
Dec 14, 2020 48.76 49.12 48.09 48.25 19,520,340 -0.30(-0.61%)
Dec 11, 2020 48.34 48.70 48.25 48.55 16,995,234 -0.13(-0.26%)
Dec 10, 2020 49.28 49.36 48.54 48.68 19,219,086 -0.76(-1.55%)
Dec 09, 2020 49.44 49.73 49.15 49.45 18,580,558 +0.01(+0.02%)
Dec 08, 2020 49.22 49.64 48.98 49.44 16,681,295 +0.08(+0.16%)
Dec 07, 2020 49.49 49.64 49.21 49.36 15,576,224 -0.16(-0.32%)
Dec 04, 2020 49.51 49.72 49.29 49.52 13,046,139 -0.15(-0.31%)
Dec 03, 2020 49.16 49.74 49.11 49.67 14,832,305 +0.31(+0.62%)
Dec 02, 2020 49.40 49.84 49.08 49.37 17,609,870 +0.63(+1.29%)
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.