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 (%)
Sep 29, 2023 30.41 30.53 30.17 30.21 21,277,566 -0.13(-0.43%)
Sep 28, 2023 30.21 30.41 30.21 30.35 20,134,804 +0.14(+0.46%)
Sep 27, 2023 30.72 30.77 30.12 30.21 23,690,678 -0.55(-1.79%)
Sep 26, 2023 30.66 30.92 30.59 30.76 20,208,258 -0.16(-0.51%)
Sep 25, 2023 30.92 31.00 30.86 30.91 18,887,552 -0.11(-0.36%)
Sep 22, 2023 31.01 31.24 30.70 31.03 24,392,308 -0.01(-0.03%)
Sep 21, 2023 31.25 31.56 31.01 31.04 19,308,048 -0.29(-0.92%)
Sep 20, 2023 31.31 31.64 31.10 31.32 25,465,506 +0.19(+0.60%)
Sep 19, 2023 31.31 31.45 31.00 31.14 25,080,728 -0.12(-0.39%)
Sep 18, 2023 31.60 31.67 31.25 31.26 17,411,518 -0.24(-0.77%)
Sep 15, 2023 31.66 31.85 31.38 31.50 40,981,076 -0.23(-0.73%)
Sep 14, 2023 31.95 32.05 31.64 31.73 28,497,046 +0.17(+0.53%)
Sep 13, 2023 31.98 31.98 31.24 31.57 22,948,720 -0.17(-0.53%)
Sep 12, 2023 31.82 31.86 31.51 31.73 16,929,758 +0.09(+0.29%)
Sep 11, 2023 31.42 31.78 31.31 31.64 20,255,422 +0.46(+1.46%)
Sep 08, 2023 31.52 31.54 30.98 31.18 26,699,654 -0.34(-1.06%)
Sep 07, 2023 31.86 32.18 31.46 31.52 28,535,742 -0.34(-1.08%)
Sep 06, 2023 31.79 32.11 31.69 31.86 20,579,832 -0.11(-0.35%)
Sep 05, 2023 32.49 32.69 31.98 31.98 18,755,378 -0.52(-1.61%)
Sep 01, 2023 32.62 32.76 32.48 32.50 15,820,352 -0.11(-0.34%)
Aug 31, 2023 32.49 32.76 32.41 32.61 26,100,138 +0.32(+0.98%)
Aug 30, 2023 32.53 32.58 32.21 32.29 16,109,608 -0.05(-0.14%)
Aug 29, 2023 31.69 32.40 31.65 32.34 30,866,370 +1.06(+3.40%)
Aug 28, 2023 31.21 31.34 31.00 31.28 17,215,310 +0.19(+0.60%)
Aug 25, 2023 31.07 31.25 30.78 31.09 15,995,593 -0.03(-0.09%)
Aug 24, 2023 30.77 31.31 30.76 31.12 19,907,258 +0.18(+0.57%)
Aug 23, 2023 30.95 31.11 30.77 30.94 16,910,576 -0.01(-0.03%)
Aug 22, 2023 30.84 31.06 30.66 30.95 23,305,710 +0.19(+0.61%)
Aug 21, 2023 30.90 30.97 30.55 30.76 29,040,966 -0.17(-0.54%)
Aug 18, 2023 30.63 31.16 30.63 30.93 23,301,008 +0.11(+0.36%)
Aug 17, 2023 31.10 31.21 30.62 30.82 20,513,030 -0.20(-0.63%)
Aug 16, 2023 31.04 31.36 30.90 31.02 18,658,510 +0.01(+0.03%)
Aug 15, 2023 31.09 31.24 30.96 31.01 16,651,500 -0.28(-0.89%)
Aug 14, 2023 30.94 31.31 30.90 31.29 19,233,480 +0.19(+0.60%)
Aug 11, 2023 30.73 31.16 30.71 31.10 16,381,204 +0.32(+1.03%)
Aug 10, 2023 30.62 31.06 30.60 30.78 20,407,910 +0.29(+0.95%)
Aug 09, 2023 30.31 30.61 30.15 30.49 22,258,524 +0.13(+0.43%)
Aug 08, 2023 30.25 30.59 30.23 30.36 23,753,450 +0.04(+0.12%)
Aug 07, 2023 30.44 30.61 30.00 30.33 26,076,506 -0.08(-0.28%)
Aug 04, 2023 30.76 30.79 30.33 30.41 26,370,234 -0.41(-1.33%)
Aug 03, 2023 30.81 31.00 30.51 30.82 21,954,970 -0.24(-0.78%)
Aug 02, 2023 31.20 31.42 30.97 31.06 21,963,306 -0.10(-0.33%)
Aug 01, 2023 31.97 31.98 31.06 31.17 29,281,270 -0.61(-1.91%)
Jul 31, 2023 31.70 31.81 31.55 31.77 26,287,876 +0.05(+0.15%)
Jul 28, 2023 31.39 32.00 31.38 31.72 32,878,186 +0.45(+1.43%)
Jul 27, 2023 31.91 32.27 31.27 31.28 30,130,720 -0.74(-2.30%)
Jul 26, 2023 31.56 32.27 31.48 32.01 29,938,882 +0.09(+0.29%)
Jul 25, 2023 32.29 32.58 31.44 31.92 38,315,320 +0.24(+0.77%)
Jul 24, 2023 31.59 32.26 31.43 31.68 33,008,572 +0.09(+0.30%)
Jul 21, 2023 31.24 31.64 31.10 31.59 27,008,890 +0.22(+0.71%)
Jul 20, 2023 31.60 31.70 31.24 31.36 35,215,560 -0.31(-0.97%)
Jul 19, 2023 31.43 31.85 30.91 31.67 66,420,712 +1.58(+5.27%)
Jul 18, 2023 29.85 30.90 29.80 30.08 85,467,936 +0.76(+2.57%)
Jul 17, 2023 31.37 31.37 29.13 29.33 104,496,864 -2.38(-7.50%)
Jul 14, 2023 32.10 32.16 31.65 31.71 33,871,196 -0.59(-1.82%)
Jul 13, 2023 32.46 32.50 32.09 32.29 27,499,416 -0.21(-0.63%)
Jul 12, 2023 32.72 32.85 32.36 32.50 29,274,332 -0.12(-0.37%)
Jul 11, 2023 32.74 32.83 32.36 32.62 30,385,126 -0.14(-0.43%)
Jul 10, 2023 33.49 33.52 32.63 32.76 32,517,096 -0.71(-2.12%)
Jul 07, 2023 33.77 33.89 33.44 33.47 21,970,946 -0.54(-1.58%)
Jul 06, 2023 34.25 34.26 33.94 34.01 23,541,832 -0.32(-0.93%)
Jul 05, 2023 34.14 34.51 34.10 34.33 21,696,314 +0.18(+0.54%)
Jul 03, 2023 34.04 34.23 33.85 34.14 11,319,481 +0.08(+0.24%)
Jun 30, 2023 33.89 34.12 33.75 34.06 20,877,256 +0.18(+0.54%)
Jun 29, 2023 33.69 33.91 33.57 33.88 18,274,434 +0.16(+0.46%)
Jun 28, 2023 33.43 33.76 33.19 33.72 18,292,866 +0.25(+0.74%)
Jun 27, 2023 33.31 33.59 33.17 33.48 19,385,342 +0.40(+1.22%)
Jun 26, 2023 32.66 33.10 32.51 33.07 17,291,738 +0.55(+1.69%)
Jun 23, 2023 32.93 33.04 32.49 32.52 20,736,086 -0.31(-0.95%)
Jun 22, 2023 32.81 32.90 32.58 32.83 13,569,515 +0.02(+0.06%)
Jun 21, 2023 32.70 32.94 32.51 32.82 18,690,344 +0.02(+0.06%)
Jun 20, 2023 33.04 33.13 32.77 32.80 19,317,814 -0.60(-1.78%)
Jun 16, 2023 33.45 33.60 33.12 33.39 39,418,508 +0.02(+0.05%)
Jun 15, 2023 32.75 33.40 33.37 20,621,352 -1.27(-3.67%)
May 08, 2023 34.51 34.72 34.29 34.65 11,651,811 +0.00(+0.00%)
May 05, 2023 34.36 34.66 34.03 34.65 17,270,354 +0.44(+1.29%)
May 04, 2023 34.67 34.77 34.15 34.21 17,634,230 -0.58(-1.66%)
May 03, 2023 34.77 35.08 34.45 34.78 18,230,602 +0.28(+0.82%)
May 02, 2023 35.23 35.27 34.34 34.50 18,850,690 -0.95(-2.69%)
May 01, 2023 35.87 35.88 35.43 35.45 18,608,284 -0.11(-0.31%)
Apr 28, 2023 35.32 35.72 35.22 35.56 20,960,994 +0.04(+0.10%)
Apr 27, 2023 34.07 35.54 34.01 35.53 31,485,580 +1.71(+5.07%)
Apr 26, 2023 33.98 34.29 33.72 33.81 24,089,504 -0.35(-1.02%)
Apr 25, 2023 33.62 34.22 33.49 34.16 27,254,216 +0.18(+0.54%)
Apr 24, 2023 34.06 34.34 33.87 33.98 22,226,084 -0.20(-0.59%)
Apr 21, 2023 34.28 34.28 33.93 34.18 26,012,310 +0.12(+0.35%)
Apr 20, 2023 34.49 34.62 33.86 34.06 34,414,124 -1.29(-3.65%)
Apr 19, 2023 35.65 35.71 35.28 35.35 19,324,894 -0.31(-0.87%)
Apr 18, 2023 36.15 36.17 35.63 35.66 18,109,284 -0.48(-1.32%)
Apr 17, 2023 35.92 36.19 35.85 36.14 12,635,722 +0.22(+0.61%)
Apr 14, 2023 36.06 36.10 35.62 35.92 12,019,677 -0.09(-0.25%)
Apr 13, 2023 35.89 36.01 35.64 36.01 14,756,611 +0.11(+0.31%)
Apr 12, 2023 36.06 36.29 35.81 35.90 14,344,089 -0.23(-0.63%)
Apr 11, 2023 36.02 36.36 35.97 36.13 13,691,373 +0.09(+0.25%)
Apr 10, 2023 35.91 36.04 35.71 36.04 17,593,422 -0.12(-0.33%)
Apr 06, 2023 36.18 36.43 35.87 36.16 23,525,924 +0.02(+0.06%)
Apr 05, 2023 35.79 36.26 35.65 36.14 26,144,038 +0.41(+1.16%)
Apr 04, 2023 35.40 35.72 35.33 35.72 20,617,278 +0.39(+1.10%)
Apr 03, 2023 35.18 35.66 35.15 35.34 21,479,600 +0.30(+0.85%)
Mar 31, 2023 34.95 35.18 34.73 35.04 25,308,038 +0.21(+0.59%)
Mar 30, 2023 34.73 34.91 34.63 34.83 15,447,428 +0.16(+0.47%)
Mar 29, 2023 34.52 34.70 34.38 34.67 13,660,948 +0.43(+1.26%)
Mar 28, 2023 34.25 34.52 34.16 34.24 14,529,346 -0.04(-0.13%)
Mar 27, 2023 34.23 34.43 33.97 34.28 16,094,489 +0.35(+1.04%)
Mar 24, 2023 33.81 33.97 33.56 33.93 16,604,623 +0.26(+0.78%)
Mar 23, 2023 33.61 33.90 33.48 33.67 17,531,906 +0.05(+0.16%)
Mar 22, 2023 34.05 34.19 33.60 33.61 17,005,386 -0.39(-1.14%)
Mar 21, 2023 33.98 34.03 33.66 34.00 18,556,130 +0.28(+0.83%)
Mar 20, 2023 33.30 33.97 33.27 33.72 21,360,462 +0.58(+1.74%)
Mar 17, 2023 32.93 33.18 32.58 33.15 52,557,992 +0.19(+0.57%)
Mar 16, 2023 33.17 33.23 32.83 32.96 32,406,180 -0.43(-1.30%)
Mar 15, 2023 33.06 33.57 32.90 33.39 24,107,102 +0.16(+0.49%)
Mar 14, 2023 33.03 33.28 32.89 33.23 24,897,410 +0.31(+0.93%)
Mar 13, 2023 32.92 33.63 32.79 32.92 24,231,480 -0.13(-0.38%)
Mar 10, 2023 33.01 33.26 32.81 33.05 26,572,934 +0.12(+0.36%)
Mar 09, 2023 33.88 33.92 32.90 32.93 29,405,604 -0.88(-2.61%)
Mar 08, 2023 34.06 34.07 33.65 33.81 22,522,436 -0.34(-1.00%)
Mar 07, 2023 34.33 34.37 33.72 34.16 26,316,568 -0.22(-0.63%)
Mar 06, 2023 34.57 34.80 34.28 34.37 25,440,492 -0.10(-0.29%)
Mar 03, 2023 34.63 34.70 34.29 34.47 25,980,740 -0.14(-0.39%)
Mar 02, 2023 34.33 34.65 34.18 34.61 21,042,254 +0.10(+0.29%)
Mar 01, 2023 34.88 34.88 34.37 34.51 20,423,602 -0.46(-1.31%)
Feb 28, 2023 34.87 35.11 34.73 34.97 18,516,360 -0.06(-0.18%)
Feb 27, 2023 35.13 35.27 34.80 35.03 15,769,599 +0.13(+0.36%)
Feb 24, 2023 34.44 34.92 34.32 34.90 18,237,886 +0.19(+0.55%)
Feb 23, 2023 35.25 35.43 34.70 34.71 18,570,750 -0.68(-1.91%)
Feb 22, 2023 35.48 35.67 35.16 35.39 16,742,572 +0.07(+0.20%)
Feb 21, 2023 35.95 36.02 35.28 35.32 19,759,174 -0.92(-2.54%)
Feb 17, 2023 35.89 36.39 35.73 36.24 16,681,358 +0.34(+0.95%)
Feb 16, 2023 36.09 36.23 35.77 35.89 18,442,422 -0.49(-1.34%)
Feb 15, 2023 36.25 36.40 36.12 36.38 12,504,386 +0.05(+0.12%)
Feb 14, 2023 36.45 36.55 35.96 36.34 13,642,611 +0.01(+0.02%)
Feb 13, 2023 36.05 36.46 35.93 36.33 16,076,007 +0.28(+0.77%)
Feb 10, 2023 36.04 36.10 35.78 36.05 17,091,332 +0.18(+0.50%)
Feb 09, 2023 36.60 36.63 35.81 35.87 19,499,102 -0.64(-1.75%)
Feb 08, 2023 36.52 36.67 36.15 36.51 15,626,559 -0.03(-0.07%)
Feb 07, 2023 36.93 37.13 36.15 36.53 24,079,930 -0.66(-1.77%)
Feb 06, 2023 37.40 37.47 36.84 37.19 17,235,256 -0.21(-0.55%)
Feb 03, 2023 37.64 37.81 37.07 37.40 20,327,800 -0.29(-0.76%)
Feb 02, 2023 37.61 37.78 37.12 37.69 20,466,018 +0.13(+0.34%)
Feb 01, 2023 37.83 37.84 37.05 37.56 21,685,820 +0.11(+0.29%)
Jan 31, 2023 37.01 37.46 36.95 37.45 20,571,692 +0.47(+1.27%)
Jan 30, 2023 36.80 37.17 36.67 36.98 24,713,342 +0.37(+1.01%)
Jan 27, 2023 36.24 36.65 35.83 36.61 19,150,806 +0.33(+0.92%)
Jan 26, 2023 36.38 36.55 35.98 36.28 21,710,522 -0.05(-0.15%)
Jan 25, 2023 36.52 37.02 35.96 36.34 29,434,170 -0.08(-0.22%)
Jan 24, 2023 34.86 40.30 29.52 36.42 35,673,468 +0.71(+1.99%)
Jan 23, 2023 36.03 36.34 35.52 35.70 37,969,440 -0.33(-0.93%)
Jan 20, 2023 36.07 36.15 35.55 36.04 25,947,858 -0.05(-0.15%)
Jan 19, 2023 35.78 36.29 35.56 36.09 27,540,164 +0.08(+0.23%)
Jan 18, 2023 36.81 36.81 35.88 36.01 25,496,352 -0.79(-2.15%)
Jan 17, 2023 37.71 37.77 36.75 36.80 31,843,508 -0.91(-2.41%)
Jan 13, 2023 37.52 37.76 37.27 37.71 19,124,220 +0.05(+0.12%)
Jan 12, 2023 37.28 37.80 37.05 37.67 18,843,906 +0.57(+1.53%)
Jan 11, 2023 37.97 38.00 36.96 37.10 22,925,284 -0.69(-1.84%)
Jan 10, 2023 37.26 37.82 37.09 37.80 18,524,986 +0.52(+1.40%)
Jan 09, 2023 37.28 37.54 37.22 37.27 25,580,714 -0.15(-0.40%)
Jan 06, 2023 37.18 37.77 37.15 37.42 29,323,802 +0.43(+1.18%)
Jan 05, 2023 36.54 37.21 36.21 36.99 33,812,864 +0.51(+1.39%)
Jan 04, 2023 35.96 36.74 35.71 36.48 32,436,766 +0.90(+2.52%)
Jan 03, 2023 35.28 35.68 34.93 35.59 35,315,760 +0.64(+1.83%)
Dec 30, 2022 34.87 35.21 34.66 34.95 49,613,028 +0.12(+0.36%)
Dec 29, 2022 34.50 35.07 34.42 34.82 19,554,108 +0.40(+1.16%)
Dec 28, 2022 34.76 35.18 34.23 34.42 24,565,422 -0.39(-1.12%)
Dec 27, 2022 34.14 34.95 33.99 34.82 28,575,766 +0.75(+2.19%)
Dec 23, 2022 33.98 34.19 33.64 34.07 19,073,410 +0.09(+0.26%)
Dec 22, 2022 33.42 33.99 33.15 33.98 30,287,462 +0.47(+1.40%)
Dec 21, 2022 33.06 33.57 33.03 33.51 27,622,388 +0.70(+2.14%)
Dec 20, 2022 32.81 33.01 32.48 32.81 27,216,062 -0.04(-0.11%)
Dec 19, 2022 33.11 33.24 32.44 32.85 29,430,492 -0.08(-0.24%)
Dec 16, 2022 33.27 33.33 32.53 32.93 70,759,112 -0.58(-1.72%)
Dec 15, 2022 33.48 34.01 33.40 33.50 37,212,916 +0.28(+0.85%)
Dec 14, 2022 33.59 33.79 33.04 33.22 26,294,338 -0.36(-1.08%)
Dec 13, 2022 34.05 34.26 33.56 33.58 34,019,480 -0.08(-0.24%)
Dec 12, 2022 33.43 33.67 33.07 33.66 22,112,204 +0.49(+1.47%)
Dec 09, 2022 33.01 33.38 32.78 33.17 23,304,398 +0.27(+0.81%)
Dec 08, 2022 32.92 33.03 32.71 32.91 22,032,588 -0.06(-0.19%)
Dec 07, 2022 32.59 33.09 32.52 32.97 25,995,110 +0.25(+0.76%)
Dec 06, 2022 32.81 32.88 32.49 32.72 29,625,610 -0.16(-0.49%)
Dec 05, 2022 33.69 33.80 32.73 32.88 31,063,058 -0.98(-2.91%)
Dec 02, 2022 33.64 33.97 33.44 33.87 24,613,504 -0.13(-0.39%)
Dec 01, 2022 34.75 34.80 33.54 34.00 29,690,198 -0.58(-1.67%)
Nov 30, 2022 33.89 34.72 33.84 34.58 35,345,480 +0.57(+1.67%)
Nov 29, 2022 33.72 34.03 33.66 34.01 15,792,048 +0.09(+0.26%)
Nov 28, 2022 34.60 34.67 33.82 33.92 24,307,296 -0.69(-2.00%)
Nov 25, 2022 34.68 34.91 34.57 34.61 8,710,179 +0.09(+0.26%)
Nov 23, 2022 34.62 34.77 34.25 34.52 15,975,020 -0.25(-0.71%)
Nov 22, 2022 34.45 34.88 34.45 34.77 22,320,412 +0.51(+1.50%)
Nov 21, 2022 34.24 34.71 34.17 34.26 21,679,036 +0.06(+0.18%)
Nov 18, 2022 33.96 34.39 33.96 34.19 20,210,864 +0.35(+1.02%)
Nov 17, 2022 33.31 33.87 33.08 33.85 21,179,342 +0.25(+0.74%)
Nov 16, 2022 33.40 33.77 33.38 33.60 21,364,186 +0.16(+0.48%)
Nov 15, 2022 34.14 34.44 33.23 33.44 28,251,808 -0.54(-1.59%)
Nov 14, 2022 34.11 34.58 33.97 33.98 25,961,924 +0.01(+0.03%)
Nov 11, 2022 34.19 34.32 33.54 33.97 25,947,566 -0.20(-0.57%)
Nov 10, 2022 33.97 34.19 33.54 34.17 25,979,366 +0.80(+2.39%)
Nov 09, 2022 33.64 33.82 33.34 33.37 19,811,520 -0.22(-0.66%)
Nov 08, 2022 33.00 33.70 32.96 33.59 19,605,750 +0.60(+1.83%)
Nov 07, 2022 33.10 33.21 32.80 32.99 22,203,784 -0.04(-0.13%)
Nov 04, 2022 33.13 33.15 32.64 33.03 19,841,268 +0.08(+0.24%)
Nov 03, 2022 33.14 33.30 32.93 32.95 25,227,858 -0.50(-1.49%)
Nov 02, 2022 33.04 33.45 34,551,384 +0.30(+0.91%)
Nov 01, 2022 33.69 33.79 33.09 33.15 25,894,294 +0.00(+0.00%)
Oct 31, 2022 33.27 33.30 32.84 33.15 30,031,462 -0.27(-0.80%)
Oct 28, 2022 32.64 33.74 32.44 33.41 35,926,964 +1.32(+4.12%)
Oct 27, 2022 32.54 32.57 32.05 32.09 22,884,236 -0.22(-0.69%)
Oct 26, 2022 32.27 32.56 32.11 32.31 22,926,602 +0.00(+0.00%)
Oct 25, 2022 31.85 32.35 31.76 32.31 28,743,738 +0.41(+1.28%)
Oct 24, 2022 31.63 32.28 31.55 31.91 32,518,584 +0.55(+1.75%)
Oct 21, 2022 31.51 31.67 30.65 31.36 58,331,492 -1.46(-4.46%)
Oct 20, 2022 32.44 33.29 32.42 32.82 40,153,752 +0.38(+1.18%)
Oct 19, 2022 32.44 33.15 32.43 32.44 33,327,706 -0.44(-1.35%)
Oct 18, 2022 33.41 33.44 32.67 32.88 30,984,268 -0.10(-0.30%)
Oct 17, 2022 32.57 33.08 32.46 32.98 24,800,542 +0.71(+2.20%)
Oct 14, 2022 32.64 32.74 32.23 32.27 29,341,596 -0.02(-0.06%)
Oct 13, 2022 31.15 32.46 31.08 32.29 37,341,860 +0.64(+2.02%)
Oct 12, 2022 31.84 32.11 31.58 31.65 26,306,822 -0.23(-0.72%)
Oct 11, 2022 32.43 32.54 31.87 31.88 31,235,056 -0.60(-1.86%)
Oct 10, 2022 32.93 33.10 32.26 32.48 24,368,914 -0.20(-0.62%)
Oct 07, 2022 33.38 33.44 32.65 32.69 35,968,992 -0.88(-2.62%)
Oct 06, 2022 35.01 35.17 33.50 33.56 41,318,756 -0.80(-2.34%)
Oct 05, 2022 34.32 34.56 33.91 34.37 20,397,588 -0.36(-1.03%)
Oct 04, 2022 34.46 34.76 34.24 34.73 29,710,598 +0.57(+1.66%)
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.