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 (%)
May 31, 2022 44.16 44.42 43.81 44.19 28,964,338 -0.09(-0.21%)
May 27, 2022 43.72 44.31 43.53 44.28 15,493,650 +0.35(+0.80%)
May 26, 2022 44.20 44.46 43.86 43.93 17,988,064 -0.22(-0.49%)
May 25, 2022 43.50 44.17 43.41 44.14 23,018,998 +0.48(+1.10%)
May 24, 2022 42.81 43.78 42.09 43.66 29,497,192 +0.87(+2.03%)
May 23, 2022 42.89 43.31 42.64 42.79 19,446,534 +0.12(+0.28%)
May 20, 2022 42.25 42.73 42.14 42.67 28,047,202 +0.37(+0.88%)
May 19, 2022 41.75 42.37 41.46 42.30 26,914,112 +0.18(+0.43%)
May 18, 2022 42.17 42.61 41.89 42.12 25,954,602 -0.04(-0.10%)
May 17, 2022 42.17 42.39 41.81 42.16 25,588,770 -0.09(-0.20%)
May 16, 2022 41.33 42.38 41.14 42.25 26,401,060 +0.74(+1.79%)
May 13, 2022 41.57 41.74 41.01 41.51 24,470,282 +0.10(+0.25%)
May 12, 2022 41.19 41.51 40.84 41.40 25,098,696 +0.16(+0.38%)
May 11, 2022 41.51 41.80 41.02 41.25 23,369,192 -0.22(-0.52%)
May 10, 2022 42.13 42.59 41.15 41.46 26,706,124 -0.42(-1.01%)
May 09, 2022 41.46 42.09 41.14 41.88 28,324,388 +0.30(+0.73%)
May 06, 2022 41.01 41.73 40.94 41.58 22,429,070 +0.37(+0.90%)
May 05, 2022 41.38 41.63 40.84 41.21 23,985,878 -0.46(-1.10%)
May 04, 2022 40.70 41.71 40.49 41.67 34,315,404 +1.03(+2.54%)
May 03, 2022 39.96 40.84 39.68 40.64 38,608,736 +0.81(+2.03%)
May 02, 2022 40.07 40.54 39.24 39.83 38,664,644 -0.06(-0.15%)
Apr 29, 2022 41.49 41.52 39.77 39.89 47,707,144 -1.81(-4.34%)
Apr 28, 2022 41.95 42.36 41.61 41.70 38,308,920 -0.05(-0.12%)
Apr 27, 2022 42.65 42.65 41.71 41.75 35,497,080 -0.82(-1.92%)
Apr 26, 2022 43.30 43.63 42.53 42.57 34,245,672 -0.75(-1.73%)
Apr 25, 2022 44.23 44.31 42.68 43.31 53,413,120 -1.40(-3.14%)
Apr 22, 2022 46.04 46.12 44.33 44.72 52,520,128 -2.67(-5.64%)
Apr 21, 2022 47.05 47.82 46.92 47.39 38,094,608 +0.52(+1.10%)
Apr 20, 2022 46.31 46.94 46.26 46.87 22,705,388 +0.57(+1.23%)
Apr 19, 2022 46.16 46.44 46.05 46.30 14,972,820 +0.31(+0.67%)
Apr 18, 2022 46.31 46.76 45.85 45.99 16,707,834 -0.38(-0.82%)
Apr 14, 2022 46.52 46.68 46.33 46.37 19,635,070 -0.27(-0.57%)
Apr 13, 2022 46.17 46.84 46.17 46.64 22,981,430 +0.40(+0.88%)
Apr 12, 2022 46.41 46.56 46.02 46.24 24,534,922 -0.20(-0.43%)
Apr 11, 2022 46.41 47.12 46.27 46.43 39,016,872 +0.32(+0.69%)
Apr 08, 2022 45.43 46.24 45.23 46.11 28,849,280 +0.74(+1.63%)
Apr 07, 2022 45.18 45.64 44.83 45.37 26,454,696 +0.09(+0.21%)
Apr 06, 2022 44.95 45.47 44.74 45.28 33,661,380 +0.36(+0.80%)
Apr 05, 2022 44.43 45.02 44.37 44.92 27,196,968 +0.27(+0.61%)
Apr 04, 2022 44.27 44.68 43.95 44.65 30,311,772 +0.29(+0.65%)
Apr 01, 2022 43.42 44.42 43.25 44.36 35,894,720 +1.00(+2.32%)
Mar 31, 2022 43.97 44.04 43.35 43.36 36,492,600 -0.57(-1.30%)
Mar 30, 2022 43.59 43.94 43.47 43.93 27,985,690 +0.31(+0.70%)
Mar 29, 2022 43.68 43.70 43.37 43.62 33,122,930 +0.07(+0.16%)
Mar 28, 2022 43.71 43.74 43.36 43.55 25,478,970 -0.09(-0.21%)
Mar 25, 2022 43.46 43.80 43.38 43.64 22,055,930 +0.24(+0.55%)
Mar 24, 2022 43.44 43.57 43.34 43.41 24,756,978 +0.03(+0.06%)
Mar 23, 2022 43.45 43.80 43.37 43.38 30,520,794 -0.03(-0.06%)
Mar 22, 2022 43.57 43.80 43.36 43.41 33,726,260 -0.09(-0.20%)
Mar 21, 2022 43.72 44.10 43.38 43.49 46,863,192 +0.26(+0.59%)
Mar 18, 2022 44.36 44.50 43.24 43.24 82,704,528 -1.33(-2.98%)
Mar 17, 2022 44.67 44.72 44.25 44.56 26,941,230 -0.11(-0.25%)
Mar 16, 2022 45.00 45.11 44.22 44.67 33,493,990 -0.23(-0.51%)
Mar 15, 2022 44.84 45.11 44.44 44.90 24,059,202 +0.22(+0.50%)
Mar 14, 2022 45.47 45.68 44.63 44.68 27,166,382 -0.46(-1.02%)
Mar 11, 2022 45.42 45.60 45.12 45.14 24,483,928 -0.16(-0.36%)
Mar 10, 2022 45.11 45.30 20,561,942 +0.13(+0.28%)
Mar 09, 2022 45.72 45.80 45.12 45.18 27,074,338 -0.14(-0.32%)
Mar 08, 2022 46.78 47.10 45.27 45.32 42,909,364 -1.22(-2.62%)
Mar 07, 2022 46.60 47.02 46.39 46.54 29,323,828 -0.37(-0.78%)
Mar 04, 2022 46.33 47.14 46.18 46.90 31,626,712 +0.38(+0.82%)
Mar 03, 2022 46.28 46.93 46.11 46.52 32,380,346 +0.44(+0.96%)
Mar 02, 2022 45.68 46.31 45.56 46.08 24,333,592 +0.45(+0.99%)
Mar 01, 2022 45.53 46.12 45.33 45.63 29,007,866 -0.05(-0.11%)
Feb 28, 2022 45.79 46.05 45.45 45.68 35,937,780 -0.38(-0.83%)
Feb 25, 2022 45.18 46.42 45.90 46.06 36,944,992 +1.30(+2.91%)
Feb 24, 2022 45.08 45.24 44.01 44.76 35,379,528 -0.70(-1.54%)
Feb 23, 2022 45.87 45.90 45.31 45.46 20,967,848 -0.42(-0.91%)
Feb 22, 2022 45.96 45.98 45.61 45.87 23,332,804 +0.06(+0.13%)
Feb 18, 2022 45.82 0 +0.21(+0.47%)
Feb 17, 2022 45.19 45.61 44.92 45.60 20,510,186 +0.15(+0.34%)
Feb 16, 2022 45.27 45.79 45.19 45.45 20,296,446 +0.03(+0.08%)
Feb 15, 2022 45.36 45.61 45.24 45.42 15,067,460 +0.08(+0.17%)
Feb 14, 2022 45.32 45.49 44.68 45.34 18,697,644 -0.04(-0.09%)
Feb 11, 2022 45.07 45.50 44.85 45.38 22,127,768 +0.24(+0.53%)
Feb 10, 2022 45.40 45.57 45.02 45.14 21,904,490 +0.03(+0.06%)
Feb 09, 2022 45.24 45.67 45.01 45.12 19,324,848 +0.16(+0.36%)
Feb 08, 2022 45.12 45.25 44.75 44.96 16,344,594 -0.15(-0.34%)
Feb 07, 2022 45.30 45.42 44.69 45.11 18,138,256 -0.26(-0.58%)
Feb 04, 2022 45.55 45.82 45.30 45.37 19,033,734 -0.41(-0.89%)
Feb 03, 2022 45.96 45.70 45.78 24,930,760 -0.01(-0.02%)
Feb 02, 2022 45.59 46.20 45.36 45.79 28,377,842 +0.51(+1.13%)
Feb 01, 2022 45.45 45.62 44.44 45.28 38,823,440 -0.03(-0.06%)
Jan 31, 2022 44.70 45.38 45.30 29,585,690 +0.28(+0.62%)
Jan 28, 2022 43.78 45.05 43.56 45.02 34,684,532 +1.46(+3.34%)
Jan 27, 2022 43.33 44.32 43.24 43.57 41,522,264 +0.14(+0.33%)
Jan 26, 2022 44.79 44.99 43.29 43.42 48,751,000 -1.60(-3.55%)
Jan 25, 2022 45.22 45.83 44.48 45.02 37,635,056 -0.05(-0.11%)
Jan 24, 2022 45.20 45.71 44.43 45.07 38,186,220 -0.17(-0.38%)
Jan 21, 2022 45.73 45.87 45.17 45.24 29,719,838 -0.20(-0.45%)
Jan 20, 2022 45.53 45.91 45.18 45.45 28,542,924 -0.09(-0.19%)
Jan 19, 2022 45.51 45.69 45.00 45.53 21,587,416 +0.06(+0.13%)
Jan 18, 2022 45.19 45.59 44.75 45.47 25,343,816 +0.13(+0.28%)
Jan 14, 2022 45.35 0 -0.20(-0.45%)
Jan 13, 2022 45.54 45.99 45.26 45.55 21,354,684 +0.06(+0.13%)
Jan 12, 2022 45.44 45.67 45.19 45.49 15,056,865 -0.12(-0.26%)
Jan 11, 2022 45.89 46.03 45.24 45.61 21,927,928 -0.24(-0.52%)
Jan 10, 2022 46.38 46.67 45.80 45.85 29,287,340 -0.31(-0.68%)
Jan 07, 2022 45.33 46.27 45.33 46.16 31,150,624 +0.95(+2.11%)
Jan 06, 2022 45.82 45.88 45.13 45.21 25,635,650 -0.22(-0.48%)
Jan 05, 2022 45.28 45.95 45.00 45.43 34,104,324 +0.46(+1.03%)
Jan 04, 2022 44.27 45.17 44.19 44.97 31,354,554 +0.87(+1.96%)
Jan 03, 2022 43.79 44.20 43.71 44.10 21,689,342 +0.40(+0.92%)
Dec 31, 2021 43.90 43.98 43.63 43.70 18,920,466 -0.24(-0.56%)
Dec 30, 2021 44.05 44.21 43.80 43.94 18,553,970 -0.09(-0.21%)
Dec 29, 2021 44.38 44.47 44.02 44.03 17,960,870 -0.30(-0.68%)
Dec 28, 2021 44.26 44.65 44.24 44.34 14,419,527 +0.03(+0.08%)
Dec 27, 2021 44.31 44.42 44.11 44.30 23,432,042 +0.00(+0.00%)
Dec 23, 2021 44.45 44.65 44.29 44.30 17,742,946 -0.08(-0.17%)
Dec 22, 2021 44.22 44.49 43.78 44.38 19,603,494 -0.01(-0.02%)
Dec 21, 2021 44.79 44.85 44.28 44.39 28,415,428 -0.26(-0.58%)
Dec 20, 2021 44.34 44.86 44.31 44.65 27,844,640 -0.07(-0.15%)
Dec 17, 2021 44.61 44.76 44.03 44.71 64,930,360 +0.35(+0.80%)
Dec 16, 2021 42.60 44.50 42.51 44.36 47,665,220 +1.85(+4.35%)
Dec 15, 2021 42.75 42.92 42.45 42.51 28,667,720 -0.08(-0.20%)
Dec 14, 2021 42.36 43.01 42.20 42.60 37,516,276 +0.31(+0.74%)
Dec 13, 2021 42.13 42.50 41.78 42.28 32,835,400 +0.08(+0.18%)
Dec 10, 2021 42.33 42.33 42.04 42.21 21,996,736 +0.03(+0.06%)
Dec 09, 2021 42.39 42.39 41.94 42.18 28,088,198 -0.28(-0.65%)
Dec 08, 2021 42.65 42.76 42.17 42.46 24,306,330 -0.25(-0.59%)
Dec 07, 2021 42.89 42.90 42.16 42.71 32,985,884 -0.24(-0.55%)
Dec 06, 2021 43.43 43.67 42.86 42.95 26,667,812 -0.29(-0.68%)
Dec 03, 2021 42.55 43.30 42.49 43.24 29,395,008 +0.58(+1.36%)
Dec 02, 2021 41.91 43.03 41.86 42.66 32,543,874 +0.81(+1.93%)
Dec 01, 2021 42.47 42.82 41.83 41.86 31,267,888 -0.42(-0.99%)
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%)
Sep 01, 2021 45.71 45.84 45.54 45.66 15,217,064 -0.05(-0.11%)
Aug 31, 2021 45.47 45.83 45.36 45.71 22,145,354 +0.19(+0.42%)
Aug 30, 2021 45.49 45.68 45.45 45.52 13,980,339 +0.00(+0.00%)
Aug 27, 2021 45.42 45.57 45.32 45.52 15,899,026 +0.14(+0.31%)
Aug 26, 2021 45.64 45.76 45.35 45.38 18,355,418 -0.27(-0.60%)
Aug 25, 2021 45.73 45.78 45.55 45.65 17,644,336 -0.07(-0.15%)
Aug 24, 2021 46.05 46.06 45.71 45.72 18,612,740 -0.34(-0.74%)
Aug 23, 2021 46.17 46.30 46.05 46.06 14,391,199 -0.08(-0.18%)
Aug 20, 2021 45.99 46.30 45.88 46.14 12,808,666 +0.12(+0.27%)
Aug 19, 2021 45.96 46.26 45.87 46.02 15,273,249 -0.08(-0.18%)
Aug 18, 2021 46.58 46.60 46.08 46.10 18,159,014 -0.59(-1.26%)
Aug 17, 2021 46.43 46.71 46.35 46.69 14,254,213 +0.17(+0.36%)
Aug 16, 2021 46.48 46.60 46.19 46.53 15,614,184 +0.09(+0.20%)
Aug 13, 2021 46.29 46.53 46.28 46.43 10,088,584 +0.19(+0.41%)
Aug 12, 2021 46.23 46.38 46.15 46.24 12,931,174 +0.06(+0.13%)
Aug 11, 2021 46.22 46.41 46.14 46.18 14,296,739 +0.07(+0.16%)
Aug 10, 2021 45.79 46.15 45.71 46.11 14,142,891 +0.30(+0.65%)
Aug 09, 2021 45.94 46.06 45.80 45.81 16,183,737 -0.08(-0.18%)
Aug 06, 2021 45.99 46.20 45.89 45.89 15,233,028 -0.07(-0.14%)
Aug 05, 2021 46.05 46.13 45.92 45.96 15,363,803 -0.06(-0.13%)
Aug 04, 2021 46.21 46.30 45.94 46.02 19,786,884 -0.30(-0.65%)
Aug 03, 2021 46.34 46.50 46.18 46.32 15,123,556 -0.02(-0.05%)
Aug 02, 2021 46.59 46.75 46.28 46.34 16,642,206 -0.02(-0.04%)
Jul 30, 2021 46.57 46.69 46.34 46.36 16,673,527 -0.17(-0.36%)
Jul 29, 2021 46.45 46.69 46.44 46.53 15,447,969 +0.22(+0.47%)
Jul 28, 2021 46.74 46.81 46.28 46.31 17,560,178 -0.40(-0.85%)
Jul 27, 2021 46.27 46.82 46.11 46.71 18,319,542 +0.35(+0.75%)
Jul 26, 2021 46.44 46.48 46.16 46.36 18,444,122 -0.08(-0.18%)
Jul 23, 2021 46.40 46.57 46.24 46.44 17,921,096 -0.06(-0.13%)
Jul 22, 2021 46.67 46.77 46.23 46.50 19,527,512 +0.00(+0.00%)
Jul 21, 2021 46.99 47.25 46.48 46.50 30,395,784 +0.31(+0.67%)
Jul 20, 2021 46.50 47.18 46.16 46.19 24,361,596 -0.22(-0.47%)
Jul 19, 2021 46.70 46.91 45.97 46.41 26,419,072 -0.52(-1.10%)
Jul 16, 2021 47.11 47.20 46.88 46.92 14,002,930 -0.07(-0.16%)
Jul 15, 2021 46.81 47.04 46.74 47.00 15,416,912 +0.19(+0.41%)
Jul 14, 2021 46.62 46.90 46.57 46.81 17,832,936 +0.19(+0.41%)
Jul 13, 2021 46.77 46.94 46.54 46.62 15,052,091 -0.05(-0.11%)
Jul 12, 2021 46.53 46.84 46.44 46.67 16,179,993 +0.07(+0.14%)
Jul 09, 2021 46.29 46.73 46.23 46.60 16,591,341 +0.32(+0.70%)
Jul 08, 2021 46.33 46.53 46.17 46.28 22,117,000 -0.18(-0.40%)
Jul 07, 2021 46.31 46.50 46.19 46.46 17,512,466 +0.10(+0.21%)
Jul 06, 2021 46.42 46.44 46.02 46.36 16,803,808 -0.02(-0.05%)
Jul 02, 2021 46.34 46.49 46.24 46.39 13,861,983 +0.12(+0.27%)
Jul 01, 2021 46.17 46.38 46.04 46.26 14,195,990 +0.21(+0.46%)
Jun 30, 2021 45.83 46.14 45.83 46.05 17,713,414 +0.16(+0.34%)
Jun 29, 2021 46.19 46.33 45.88 45.89 18,630,024 -0.28(-0.61%)
Jun 28, 2021 46.34 46.44 46.16 46.17 16,734,005 -0.16(-0.35%)
Jun 25, 2021 46.25 46.45 46.18 46.34 17,691,686 +0.01(+0.02%)
Jun 24, 2021 46.16 46.36 46.07 46.33 18,718,704 +0.25(+0.54%)
Jun 23, 2021 46.39 46.64 46.07 46.08 20,100,352 -0.25(-0.53%)
Jun 22, 2021 46.59 46.67 46.26 46.33 16,871,164 -0.02(-0.04%)
Jun 21, 2021 46.08 46.43 46.01 46.35 16,577,627 +0.47(+1.02%)
Jun 18, 2021 46.28 46.28 45.67 45.88 46,492,360 -0.58(-1.26%)
Jun 17, 2021 46.56 46.78 46.44 46.46 17,959,106 -0.09(-0.19%)
Jun 16, 2021 47.15 47.15 46.54 46.55 19,074,272 -0.53(-1.13%)
Jun 15, 2021 46.99 47.21 46.98 47.09 15,332,439 +0.09(+0.19%)
Jun 14, 2021 47.00 47.07 46.72 46.99 14,486,680 -0.12(-0.26%)
Jun 11, 2021 47.25 47.30 46.86 47.12 15,731,105 -0.01(-0.02%)
Jun 10, 2021 47.12 47.35 47.03 47.13 14,615,835 +0.24(+0.51%)
Jun 09, 2021 46.97 47.28 46.86 46.89 17,950,574 -0.08(-0.18%)
Jun 08, 2021 47.04 47.05 46.67 46.97 19,290,064 -0.04(-0.09%)
Jun 07, 2021 47.04 47.12 46.90 47.01 13,557,874 -0.08(-0.17%)
Jun 04, 2021 46.78 47.15 46.76 47.09 14,440,261 +0.26(+0.56%)
Jun 03, 2021 46.60 47.03 46.50 46.83 17,277,602 +0.27(+0.58%)
Jun 02, 2021 46.28 46.71 46.16 46.56 16,641,884 +0.22(+0.48%)
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.