Verizon Communications (NY: VZ )

39.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 39.70 40.18 39.62 39.79 12,369,015 +0.17(+0.43%)
May 21, 2024 40.10 40.12 39.28 39.62 18,325,276 -0.50(-1.25%)
May 20, 2024 40.05 40.31 40.01 40.12 8,664,983 +0.06(+0.15%)
May 17, 2024 40.39 40.41 39.83 40.06 14,689,762 -0.19(-0.47%)
May 16, 2024 40.29 40.44 40.14 40.25 12,936,634 -0.24(-0.59%)
May 15, 2024 40.75 40.91 40.44 40.49 14,923,608 +0.00(+0.00%)
May 14, 2024 40.59 40.69 40.42 40.49 17,664,374 -0.05(-0.12%)
May 13, 2024 40.34 40.65 40.09 40.54 21,362,380 +0.14(+0.35%)
May 10, 2024 39.81 40.42 39.71 40.40 17,078,684 +0.61(+1.53%)
May 09, 2024 39.51 39.83 39.38 39.79 12,878,905 +0.31(+0.79%)
May 08, 2024 39.24 39.57 39.10 39.48 10,436,019 +0.17(+0.43%)
May 07, 2024 39.53 39.58 39.09 39.31 11,933,946 -0.02(-0.05%)
May 06, 2024 39.12 39.35 39.06 39.33 13,347,307 +0.44(+1.13%)
May 03, 2024 39.05 39.20 38.75 38.89 13,195,607 -0.04(-0.10%)
May 02, 2024 39.32 39.48 38.75 38.93 17,507,076 -0.27(-0.69%)
May 01, 2024 39.33 39.66 39.13 39.20 17,784,672 -0.29(-0.73%)
Apr 30, 2024 39.91 39.92 39.44 39.49 20,218,540 -0.60(-1.50%)
Apr 29, 2024 39.90 40.82 39.87 40.09 19,839,164 +0.41(+1.03%)
Apr 26, 2024 39.06 39.95 38.90 39.68 18,346,672 +0.46(+1.17%)
Apr 25, 2024 39.29 39.82 38.96 39.22 16,830,002 -0.27(-0.68%)
Apr 24, 2024 39.50 39.66 38.94 39.49 15,944,642 -0.21(-0.53%)
Apr 23, 2024 38.91 39.99 38.68 39.70 25,971,748 +1.10(+2.85%)
Apr 22, 2024 41.40 41.64 38.56 38.60 51,233,904 -1.89(-4.67%)
Apr 19, 2024 40.00 40.67 39.98 40.49 24,706,532 +0.36(+0.90%)
Apr 18, 2024 39.85 40.17 39.71 40.13 20,172,784 +0.35(+0.88%)
Apr 17, 2024 39.85 39.98 39.46 39.78 21,007,516 +0.01(+0.03%)
Apr 16, 2024 40.11 40.14 39.57 39.77 14,016,283 -0.34(-0.85%)
Apr 15, 2024 40.11 40.35 39.85 40.11 16,460,541 +0.39(+0.98%)
Apr 12, 2024 40.18 40.26 39.68 39.72 21,555,020 -0.44(-1.10%)
Apr 11, 2024 40.45 40.47 40.09 40.16 14,777,670 -0.36(-0.89%)
Apr 10, 2024 40.61 40.66 39.96 40.52 17,900,124 -0.32(-0.78%)
Apr 09, 2024 41.06 41.18 40.54 40.84 17,225,528 -0.22(-0.55%)
Apr 08, 2024 41.45 41.48 41.05 41.06 14,686,206 -0.38(-0.93%)
Apr 05, 2024 41.58 41.76 40.95 41.45 14,570,904 -0.32(-0.78%)
Apr 04, 2024 42.30 42.73 41.76 41.77 16,727,018 -0.38(-0.91%)
Apr 03, 2024 41.90 42.22 41.85 42.16 18,493,244 +0.30(+0.71%)
Apr 02, 2024 41.63 41.99 41.59 41.86 17,538,652 +0.26(+0.62%)
Apr 01, 2024 41.32 41.67 40.86 41.61 15,273,857 +0.31(+0.76%)
Mar 28, 2024 40.98 41.48 41.46 41.29 20,452,722 +0.41(+1.01%)
Mar 27, 2024 40.45 41.11 40.45 40.88 19,573,346 +0.68(+1.69%)
Mar 26, 2024 40.18 40.34 40.06 40.20 18,137,856 -0.02(-0.05%)
Mar 25, 2024 39.88 40.23 39.83 40.22 14,821,168 +0.49(+1.24%)
Mar 22, 2024 40.09 40.16 39.37 39.73 18,104,992 -0.17(-0.42%)
Mar 21, 2024 39.48 39.94 39.34 39.89 22,293,708 +0.41(+1.05%)
Mar 20, 2024 39.32 39.63 39.17 39.48 15,444,217 +0.15(+0.38%)
Mar 19, 2024 39.24 39.41 39.17 39.33 15,473,296 +0.04(+0.10%)
Mar 18, 2024 38.85 39.32 38.63 39.29 16,461,944 +0.43(+1.11%)
Mar 15, 2024 38.97 39.29 38.52 38.86 55,782,800 -0.28(-0.70%)
Mar 14, 2024 39.36 39.42 38.81 39.14 17,757,756 -0.48(-1.22%)
Mar 13, 2024 39.65 39.85 39.42 39.62 13,972,330 +0.13(+0.32%)
Mar 12, 2024 39.39 39.62 39.26 39.49 12,649,157 +0.00(+0.00%)
Mar 11, 2024 38.94 39.59 38.93 39.49 12,543,859 +0.61(+1.57%)
Mar 08, 2024 38.98 39.24 38.76 38.88 18,096,270 -0.02(-0.05%)
Mar 07, 2024 39.46 39.64 38.75 38.90 17,374,918 -0.39(-1.00%)
Mar 06, 2024 39.71 39.72 39.14 39.29 16,591,756 -0.41(-1.04%)
Mar 05, 2024 39.71 40.31 39.28 39.71 20,964,648 +0.04(+0.10%)
Mar 04, 2024 39.28 39.69 38.88 39.67 19,049,696 +0.11(+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.