Verizon Communications (NY: VZ )

40.49 +0.36 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 40.00 40.67 39.98 40.49 24,706,532 +0.36(+0.90%)
Apr 18, 2024 39.85 40.17 39.71 40.13 20,172,784 +0.35(+0.88%)
Apr 17, 2024 39.85 39.98 39.46 39.78 21,007,516 +0.01(+0.03%)
Apr 16, 2024 40.11 40.14 39.57 39.77 14,016,283 -0.34(-0.85%)
Apr 15, 2024 40.11 40.35 39.85 40.11 16,460,541 +0.39(+0.98%)
Apr 12, 2024 40.18 40.26 39.68 39.72 21,555,020 -0.44(-1.10%)
Apr 11, 2024 40.45 40.47 40.09 40.16 14,777,670 -0.36(-0.89%)
Apr 10, 2024 40.61 40.66 39.96 40.52 17,900,124 -0.32(-0.78%)
Apr 09, 2024 41.06 41.18 40.54 40.84 17,225,524 -0.22(-0.55%)
Apr 08, 2024 41.45 41.48 41.05 41.06 14,686,206 -0.38(-0.93%)
Apr 05, 2024 41.58 41.76 40.95 41.45 14,570,904 -0.32(-0.78%)
Apr 04, 2024 42.30 42.73 41.76 41.77 16,727,018 -0.38(-0.91%)
Apr 03, 2024 41.90 42.22 41.85 42.16 18,493,244 +0.30(+0.71%)
Apr 02, 2024 41.63 41.99 41.59 41.86 17,538,652 +0.26(+0.62%)
Apr 01, 2024 41.32 41.67 40.86 41.61 15,273,857 +0.31(+0.76%)
Mar 28, 2024 40.98 41.48 41.46 41.29 20,452,722 +0.41(+1.01%)
Mar 27, 2024 40.45 41.11 40.45 40.88 19,573,346 +0.68(+1.69%)
Mar 26, 2024 40.18 40.34 40.06 40.20 18,137,856 -0.02(-0.05%)
Mar 25, 2024 39.88 40.23 39.83 40.22 14,821,168 +0.49(+1.24%)
Mar 22, 2024 40.09 40.16 39.37 39.73 18,104,992 -0.17(-0.42%)
Mar 21, 2024 39.48 39.94 39.34 39.89 22,293,708 +0.41(+1.05%)
Mar 20, 2024 39.32 39.63 39.17 39.48 15,444,217 +0.15(+0.38%)
Mar 19, 2024 39.24 39.41 39.17 39.33 15,473,296 +0.04(+0.10%)
Mar 18, 2024 38.85 39.32 38.63 39.29 16,461,944 +0.43(+1.11%)
Mar 15, 2024 38.97 39.29 38.52 38.86 55,782,800 -0.28(-0.70%)
Mar 14, 2024 39.36 39.42 38.81 39.14 17,757,756 -0.48(-1.22%)
Mar 13, 2024 39.65 39.85 39.42 39.62 13,972,330 +0.13(+0.32%)
Mar 12, 2024 39.39 39.62 39.26 39.49 12,649,157 +0.00(+0.00%)
Mar 11, 2024 38.94 39.59 38.93 39.49 12,543,859 +0.61(+1.57%)
Mar 08, 2024 38.98 39.24 38.76 38.88 18,096,270 -0.02(-0.05%)
Mar 07, 2024 39.46 39.64 38.75 38.90 17,374,918 -0.39(-1.00%)
Mar 06, 2024 39.71 39.72 39.14 39.29 16,591,756 -0.41(-1.04%)
Mar 05, 2024 39.71 40.31 39.28 39.71 20,964,648 +0.04(+0.10%)
Mar 04, 2024 39.28 39.69 38.88 39.67 19,049,696 +0.11(+0.27%)
Mar 01, 2024 39.35 39.65 39.14 39.56 12,327,310 +0.18(+0.45%)
Feb 29, 2024 39.46 39.58 39.22 39.38 20,816,960 -0.08(-0.20%)
Feb 28, 2024 39.32 39.57 39.22 39.46 12,635,128 +0.17(+0.43%)
Feb 27, 2024 39.05 39.34 38.80 39.29 17,354,714 +0.24(+0.60%)
Feb 26, 2024 39.95 39.98 38.80 39.06 25,509,550 -0.95(-2.39%)
Feb 23, 2024 39.98 40.49 39.81 40.01 15,475,184 -0.07(-0.17%)
Feb 22, 2024 40.10 40.28 39.47 40.08 22,422,110 -0.36(-0.90%)
Feb 21, 2024 39.84 40.46 39.73 40.45 16,531,618 +0.59(+1.48%)
Feb 20, 2024 39.77 40.26 39.63 39.85 12,262,968 +0.01(+0.02%)
Feb 16, 2024 39.65 40.02 39.11 39.84 12,854,644 -0.10(-0.25%)
Feb 15, 2024 39.57 39.97 39.54 39.94 12,273,568 +0.43(+1.10%)
Feb 14, 2024 39.74 39.89 39.33 39.51 12,647,506 +0.02(+0.05%)
Feb 13, 2024 39.56 39.81 39.05 39.49 14,715,569 +0.03(+0.07%)
Feb 12, 2024 39.10 39.53 38.91 39.46 15,303,589 +0.37(+0.96%)
Feb 09, 2024 39.26 39.45 38.64 39.09 18,778,690 -0.19(-0.48%)
Feb 08, 2024 39.66 39.73 38.81 39.27 19,835,778 -0.50(-1.26%)
Feb 07, 2024 40.45 40.48 39.72 39.78 22,165,732 -0.67(-1.65%)
Feb 06, 2024 40.73 40.91 40.30 40.45 17,801,554 -0.28(-0.68%)
Feb 05, 2024 41.33 41.51 40.62 40.72 20,795,088 -0.74(-1.78%)
Feb 02, 2024 41.53 41.79 41.16 41.46 21,897,676 -0.35(-0.85%)
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.