Verizon Communications (NY: VZ )

41.78 +0.53 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 41.30 41.89 41.17 41.78 20,009,908 +0.53(+1.28%)
Aug 29, 2024 41.54 41.56 41.14 41.25 17,337,460 -0.24(-0.58%)
Aug 28, 2024 41.49 41.71 41.36 41.49 12,731,476 +0.04(+0.10%)
Aug 27, 2024 41.55 41.64 41.17 41.45 9,780,525 -0.04(-0.10%)
Aug 26, 2024 41.37 41.74 41.24 41.49 10,307,432 +0.28(+0.68%)
Aug 23, 2024 40.99 41.23 40.91 41.21 11,757,358 +0.34(+0.83%)
Aug 22, 2024 41.10 41.16 40.61 40.87 13,528,826 -0.18(-0.44%)
Aug 21, 2024 40.91 41.07 40.73 41.05 13,680,892 +0.20(+0.49%)
Aug 20, 2024 40.66 40.95 40.62 40.85 8,783,070 +0.11(+0.27%)
Aug 19, 2024 40.62 40.86 40.56 40.74 9,398,240 +0.13(+0.32%)
Aug 16, 2024 40.10 40.62 40.06 40.61 13,377,548 +0.57(+1.42%)
Aug 15, 2024 40.84 40.92 40.00 40.04 17,485,496 -0.86(-2.10%)
Aug 14, 2024 40.60 41.10 40.49 40.90 10,930,770 +0.12(+0.29%)
Aug 13, 2024 40.65 40.80 40.35 40.78 15,348,382 +0.25(+0.62%)
Aug 12, 2024 40.94 41.00 40.31 40.53 11,097,997 -0.22(-0.54%)
Aug 09, 2024 40.49 40.80 40.03 40.75 11,818,734 +0.23(+0.57%)
Aug 08, 2024 40.28 40.79 40.25 40.52 13,236,556 +0.24(+0.60%)
Aug 07, 2024 40.36 40.72 40.20 40.28 12,173,841 +0.02(+0.05%)
Aug 06, 2024 39.97 40.48 39.76 40.26 18,103,770 +0.46(+1.16%)
Aug 05, 2024 40.00 40.27 39.64 39.80 26,855,138 -1.17(-2.86%)
Aug 02, 2024 41.20 41.94 40.41 40.97 26,153,104 +0.12(+0.29%)
Aug 01, 2024 40.66 41.18 40.28 40.85 18,174,236 +0.33(+0.81%)
Jul 31, 2024 40.03 40.79 39.98 40.52 23,605,052 +0.48(+1.20%)
Jul 30, 2024 40.01 40.26 39.83 40.04 16,087,570 +0.01(+0.02%)
Jul 29, 2024 40.08 40.12 39.67 40.03 12,935,133 -0.06(-0.15%)
Jul 26, 2024 39.90 40.17 39.65 40.09 15,911,477 +0.14(+0.35%)
Jul 25, 2024 39.86 40.97 39.79 39.95 19,740,106 +0.28(+0.71%)
Jul 24, 2024 39.24 39.83 39.05 39.67 22,892,044 +0.78(+2.01%)
Jul 23, 2024 38.74 39.27 38.73 38.89 25,248,104 -0.20(-0.51%)
Jul 22, 2024 39.95 40.00 38.70 39.09 54,979,200 -2.53(-6.08%)
Jul 19, 2024 42.30 42.30 41.43 41.62 17,608,064 -0.45(-1.07%)
Jul 18, 2024 41.90 42.52 41.72 42.07 15,753,504 +0.04(+0.10%)
Jul 17, 2024 41.55 42.19 41.52 42.03 20,401,400 +0.58(+1.40%)
Jul 16, 2024 40.85 41.55 40.82 41.45 16,015,101 +0.66(+1.62%)
Jul 15, 2024 41.43 41.46 40.70 40.79 15,869,575 -0.64(-1.54%)
Jul 12, 2024 41.31 41.57 41.20 41.43 11,129,069 +0.13(+0.31%)
Jul 11, 2024 41.08 41.36 40.75 41.30 12,490,886 +0.22(+0.54%)
Jul 10, 2024 40.88 41.13 40.69 41.08 13,822,445 +0.45(+1.10%)
Jul 09, 2024 40.80 41.11 40.55 40.63 20,814,580 -0.23(-0.55%)
Jul 08, 2024 40.63 40.92 40.42 40.86 15,629,003 +0.26(+0.63%)
Jul 05, 2024 40.51 40.71 40.29 40.61 17,840,742 +0.15(+0.36%)
Jul 03, 2024 40.47 40.72 40.29 40.46 6,762,829 +0.02(+0.05%)
Jul 02, 2024 40.96 41.03 40.06 40.44 22,011,474 -0.63(-1.53%)
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.