Verizon Communications (NY: VZ )

44.18 -0.34 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 43.77 44.25 43.55 44.18 14,526,128 -0.34(-0.76%)
Oct 03, 2024 44.93 44.96 44.39 44.52 12,258,251 -0.53(-1.18%)
Oct 02, 2024 45.13 45.28 44.87 45.05 12,039,944 -0.16(-0.35%)
Oct 01, 2024 44.96 45.24 44.66 45.21 17,535,188 +0.30(+0.67%)
Sep 30, 2024 45.13 45.36 44.79 44.91 13,513,868 +0.02(+0.04%)
Sep 27, 2024 44.72 45.05 44.48 44.89 15,659,290 +0.27(+0.61%)
Sep 26, 2024 44.60 44.88 44.36 44.62 15,779,758 +0.07(+0.16%)
Sep 25, 2024 44.80 44.88 44.42 44.55 21,988,118 -0.11(-0.25%)
Sep 24, 2024 44.21 44.79 44.13 44.66 15,153,210 +0.40(+0.90%)
Sep 23, 2024 44.35 44.53 43.95 44.26 18,082,824 -0.07(-0.16%)
Sep 20, 2024 43.78 44.47 43.65 44.33 52,671,992 +0.39(+0.89%)
Sep 19, 2024 43.96 43.97 43.33 43.94 23,096,544 +0.06(+0.14%)
Sep 18, 2024 44.10 44.50 43.78 43.88 16,904,086 -0.20(-0.45%)
Sep 17, 2024 44.75 44.75 43.92 44.08 18,766,868 -0.92(-2.04%)
Sep 16, 2024 44.61 45.05 44.46 45.00 24,710,340 +0.57(+1.28%)
Sep 13, 2024 43.92 44.47 43.62 44.43 20,078,076 +0.57(+1.30%)
Sep 12, 2024 43.50 43.88 43.43 43.86 18,398,704 +0.06(+0.14%)
Sep 11, 2024 43.51 43.82 42.94 43.80 22,394,384 +0.15(+0.34%)
Sep 10, 2024 42.79 43.69 42.38 43.65 36,979,036 +0.92(+2.15%)
Sep 09, 2024 41.26 42.78 41.26 42.73 27,848,912 +1.58(+3.84%)
Sep 06, 2024 41.36 41.79 41.13 41.15 18,100,376 -0.16(-0.39%)
Sep 05, 2024 41.30 41.81 40.90 41.31 28,198,332 -0.17(-0.41%)
Sep 04, 2024 43.00 43.27 41.20 41.48 31,254,624 -1.45(-3.38%)
Sep 03, 2024 41.96 42.93 41.92 42.93 23,316,684 +1.15(+2.75%)
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%)
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.