FinancialContent is the trusted provider of stock market information to the media industry.
Verizon Communications (NY: VZ)
59.98 USD  +0.05 (+0.08%)
Official Closing Price  /  Updated: 4:41 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 59.61 59.98 59.38 59.93 8,659,814 +0.13(+0.22%)
Sep 17, 2019 59.32 59.90 59.32 59.80 8,904,037 +0.30(+0.50%)
Sep 16, 2019 59.93 59.99 59.19 59.50 10,950,328 -0.46(-0.77%)
Sep 13, 2019 60.08 60.45 59.73 59.96 10,719,200 -0.47(-0.78%)
Sep 12, 2019 60.10 60.55 59.98 60.43 9,490,976 +0.30(+0.50%)
Sep 11, 2019 59.90 60.18 59.52 60.13 12,240,560 +0.42(+0.70%)
Sep 10, 2019 59.25 59.80 58.78 59.71 13,985,011 +1.05(+1.79%)
Sep 09, 2019 59.49 59.52 58.64 58.66 12,848,680 -0.40(-0.68%)
Sep 06, 2019 58.69 59.10 58.47 59.06 8,920,200 +0.47(+0.80%)
Sep 05, 2019 58.58 58.63 58.19 58.59 9,232,315 +0.41(+0.70%)
Sep 04, 2019 58.24 58.55 57.96 58.18 9,246,379 +0.14(+0.24%)
Sep 03, 2019 57.90 58.19 57.59 58.04 10,470,255 -0.12(-0.21%)
Aug 30, 2019 57.99 58.40 57.90 58.16 9,962,900 +0.22(+0.38%)
Aug 29, 2019 58.24 58.31 57.37 57.94 8,538,115 -0.01(-0.02%)
Aug 28, 2019 57.20 58.12 57.11 57.95 15,245,114 +0.77(+1.35%)
Aug 27, 2019 57.50 57.66 57.18 57.18 16,953,978 +0.47(+0.83%)
Aug 26, 2019 56.01 56.73 55.82 56.71 9,487,073 +0.79(+1.41%)
Aug 23, 2019 56.79 56.91 55.62 55.92 13,203,600 -0.86(-1.51%)
Aug 22, 2019 56.65 56.96 56.33 56.78 9,272,466 +0.19(+0.34%)
Aug 21, 2019 56.78 56.78 56.11 56.59 7,638,098 +0.32(+0.57%)
Aug 20, 2019 56.90 57.00 56.24 56.27 9,892,568 -0.73(-1.28%)
Aug 19, 2019 56.97 57.50 56.69 57.00 11,011,910 +0.35(+0.62%)
Aug 16, 2019 56.47 56.69 56.06 56.65 11,923,400 +0.35(+0.62%)
Aug 15, 2019 55.53 56.58 55.42 56.30 12,123,950 +0.58(+1.04%)
Aug 14, 2019 56.04 56.52 55.49 55.72 15,040,419 -0.65(-1.15%)
Aug 13, 2019 55.64 56.50 55.52 56.37 11,084,661 +0.68(+1.22%)
Aug 12, 2019 55.85 55.89 55.07 55.69 10,153,196 -0.09(-0.16%)
Aug 09, 2019 55.65 56.06 55.47 55.78 8,948,000 -0.04(-0.07%)
Aug 08, 2019 55.36 55.83 54.99 55.82 11,335,760 +0.73(+1.33%)
Aug 07, 2019 54.75 55.52 54.41 55.09 11,864,516 +0.04(+0.07%)
Aug 06, 2019 55.22 55.55 54.47 55.05 18,746,944 -0.17(-0.31%)
Aug 05, 2019 55.30 55.90 54.93 55.22 18,939,850 -0.37(-0.67%)
Aug 02, 2019 55.11 56.30 54.77 55.59 17,458,700 +0.33(+0.60%)
Aug 01, 2019 57.11 57.29 55.23 55.26 18,676,452 -0.01(-0.02%)
Jul 31, 2019 56.55 56.72 54.92 55.27 24,394,314 -1.36(-2.40%)
Jul 30, 2019 57.31 57.60 56.55 56.63 13,328,803 -0.74(-1.29%)
Jul 29, 2019 57.09 57.44 56.83 57.37 10,163,587 +0.29(+0.51%)
Jul 26, 2019 56.48 57.23 56.00 57.08 12,333,100 +0.72(+1.28%)
Jul 25, 2019 56.17 56.61 55.94 56.36 11,006,063 +0.39(+0.70%)
Jul 24, 2019 55.61 56.24 55.42 55.97 11,173,248 +0.49(+0.88%)
Jul 23, 2019 55.45 55.63 54.56 55.48 14,093,456 -0.02(-0.04%)
Jul 22, 2019 56.56 56.58 55.34 55.50 15,256,837 -1.09(-1.93%)
Jul 19, 2019 57.38 57.46 56.57 56.59 12,240,300 -0.62(-1.08%)
Jul 18, 2019 57.22 57.32 56.78 57.21 7,551,051 -0.01(-0.02%)
Jul 17, 2019 57.56 57.70 57.09 57.22 7,915,652 -0.19(-0.33%)
Jul 16, 2019 57.63 57.73 57.40 57.41 10,556,153 -0.17(-0.30%)
Jul 15, 2019 57.29 57.80 57.19 57.58 11,734,387 +0.39(+0.68%)
Jul 12, 2019 57.06 57.27 56.85 57.19 9,669,800 +0.27(+0.47%)
Jul 11, 2019 57.22 57.39 56.64 56.92 10,045,751 -0.08(-0.14%)
Jul 10, 2019 56.70 57.11 56.59 57.00 10,901,325 +0.59(+1.05%)
Jul 09, 2019 56.95 56.99 56.26 56.41 16,732,152 -1.48(-2.56%)
Jul 08, 2019 57.96 58.30 57.81 57.89 12,046,987 -0.42(-0.72%)
Jul 05, 2019 58.08 58.51 57.77 58.31 6,938,400 +0.18(+0.31%)
Jul 03, 2019 58.12 58.25 57.66 58.13 8,437,700 +0.00(+0.00%)
Jul 02, 2019 56.88 58.15 56.81 58.13 14,985,906 +1.47(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.