Verizon Communications (NY: VZ )

42.13 +0.85 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.11 43.19 42.08 42.28 56,785,708 -1.17(-2.69%)
Nov 29, 2021 43.40 43.60 43.16 43.44 22,174,280 -0.12(-0.27%)
Nov 26, 2021 43.02 43.90 42.97 43.56 20,271,840 +0.12(+0.27%)
Nov 24, 2021 43.42 43.82 43.39 43.44 18,400,710 -0.08(-0.17%)
Nov 23, 2021 43.36 43.85 43.36 43.52 25,567,486 +0.18(+0.41%)
Nov 22, 2021 42.76 43.75 42.60 43.34 27,054,074 +0.57(+1.34%)
Nov 19, 2021 43.13 43.15 42.61 42.77 25,096,090 -0.32(-0.74%)
Nov 18, 2021 43.31 43.22 43.06 43.09 23,003,432 -0.41(-0.95%)
Nov 17, 2021 43.74 43.78 43.40 43.50 21,000,462 -0.28(-0.63%)
Nov 16, 2021 44.16 44.25 43.76 43.78 18,490,086 -0.29(-0.65%)
Nov 15, 2021 44.10 44.19 43.79 44.07 16,980,258 +0.05(+0.11%)
Nov 12, 2021 44.16 44.17 43.97 44.02 17,097,326 -0.09(-0.21%)
Nov 11, 2021 44.35 44.35 44.03 44.11 13,057,019 +0.18(+0.40%)
Nov 10, 2021 44.08 43.93 19,344,908 +0.00(+0.00%)
Nov 09, 2021 43.98 44.04 43.72 43.93 19,040,508 -0.08(-0.17%)
Nov 08, 2021 43.98 44.08 43.66 44.01 19,004,018 +0.08(+0.17%)
Nov 05, 2021 43.75 44.40 43.75 43.93 20,741,174 +0.33(+0.75%)
Nov 04, 2021 44.50 44.50 43.06 43.60 36,625,932 -0.92(-2.06%)
Nov 03, 2021 44.23 44.63 44.17 44.52 14,548,479 +0.31(+0.70%)
Nov 02, 2021 44.61 44.65 44.16 44.21 20,102,166 -0.32(-0.72%)
Nov 01, 2021 44.77 44.88 44.46 44.53 16,849,508 -0.03(-0.08%)
Oct 29, 2021 44.15 44.61 44.08 44.56 21,122,292 +0.16(+0.36%)
Oct 28, 2021 44.36 44.70 44.25 44.40 21,863,782 +0.14(+0.32%)
Oct 27, 2021 44.71 44.74 44.13 44.26 17,844,282 -0.38(-0.85%)
Oct 26, 2021 44.32 44.71 44.64 18,062,416 +0.42(+0.95%)
Oct 25, 2021 44.55 44.66 44.12 44.22 19,004,222 -0.29(-0.66%)
Oct 22, 2021 44.92 44.92 44.47 44.51 19,113,534 -0.39(-0.86%)
Oct 21, 2021 45.22 45.35 44.63 44.90 21,126,710 -0.19(-0.41%)
Oct 20, 2021 44.39 45.19 44.34 45.08 36,452,308 +1.06(+2.41%)
Oct 19, 2021 43.73 44.08 43.66 44.03 19,130,340 +0.37(+0.85%)
Oct 18, 2021 43.87 44.00 43.43 43.66 24,794,984 -0.30(-0.69%)
Oct 15, 2021 43.80 44.41 43.74 43.96 32,112,222 +0.29(+0.67%)
Oct 14, 2021 43.12 43.72 43.02 43.66 32,999,588 +0.48(+1.11%)
Oct 13, 2021 43.07 43.23 42.77 43.18 32,387,844 +0.02(+0.04%)
Oct 12, 2021 43.88 43.88 42.98 43.17 50,121,056 -0.71(-1.63%)
Oct 11, 2021 44.79 44.82 43.71 43.88 38,142,448 -0.89(-1.99%)
Oct 08, 2021 45.30 45.39 44.76 44.77 25,428,738 -0.55(-1.22%)
Oct 07, 2021 45.45 45.71 45.27 45.33 21,481,284 +0.01(+0.02%)
Oct 06, 2021 45.16 45.37 44.89 45.32 25,673,402 +0.02(+0.04%)
Oct 05, 2021 45.41 45.55 45.15 45.30 15,899,114 +0.01(+0.02%)
Oct 04, 2021 45.25 45.57 45.11 45.30 22,505,744 +0.17(+0.37%)
Oct 01, 2021 44.90 45.35 44.81 45.13 22,402,022 +0.24(+0.54%)
Sep 30, 2021 45.30 45.30 44.88 44.89 22,564,620 -0.31(-0.68%)
Sep 29, 2021 44.95 45.42 44.95 45.20 17,828,668 +0.18(+0.41%)
Sep 28, 2021 45.25 45.45 44.90 45.01 23,496,520 -0.26(-0.57%)
Sep 27, 2021 45.25 45.42 45.20 45.27 15,778,581 +0.08(+0.18%)
Sep 24, 2021 45.18 45.35 45.08 45.19 15,237,474 -0.04(-0.09%)
Sep 23, 2021 45.05 45.39 44.89 45.23 17,702,432 +0.30(+0.67%)
Sep 22, 2021 45.00 45.20 44.90 44.93 19,136,296 +0.02(+0.06%)
Sep 21, 2021 45.12 45.41 44.89 44.90 20,340,430 -0.19(-0.42%)
Sep 20, 2021 44.93 45.36 44.89 45.10 24,593,672 -0.02(-0.04%)
Sep 17, 2021 45.00 45.26 44.97 45.11 37,059,408 -0.12(-0.28%)
Sep 16, 2021 45.40 45.54 45.17 45.24 17,355,434 -0.12(-0.26%)
Sep 15, 2021 45.14 45.42 45.14 45.35 18,441,510 +0.13(+0.29%)
Sep 14, 2021 45.42 45.52 45.11 45.22 20,377,460 -0.17(-0.38%)
Sep 13, 2021 45.21 45.69 45.21 45.40 24,965,050 +0.32(+0.72%)
Sep 10, 2021 45.35 45.43 45.06 45.07 19,216,932 -0.17(-0.39%)
Sep 09, 2021 45.57 45.60 45.24 45.25 23,344,300 -0.39(-0.86%)
Sep 08, 2021 45.54 45.78 45.54 45.64 14,235,120 +0.07(+0.16%)
Sep 07, 2021 46.03 46.13 45.55 45.56 18,613,252 -0.51(-1.10%)
Sep 03, 2021 45.91 46.13 45.85 46.07 13,245,776 +0.12(+0.25%)
Sep 02, 2021 45.65 45.97 45.62 45.95 15,495,680 +0.29(+0.64%)
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.