Verizon Communications (NY: VZ )

43.77 -0.11 (-0.25%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.47 44.94 44.30 44.52 32,259,560 -0.50(-1.12%)
Jan 28, 2021 44.72 45.80 44.72 45.02 29,498,374 +0.20(+0.44%)
Jan 27, 2021 46.06 46.32 44.77 44.83 45,757,924 -1.17(-2.55%)
Jan 26, 2021 46.34 46.58 45.87 46.00 46,574,316 -1.50(-3.17%)
Jan 25, 2021 46.73 47.67 46.49 47.50 27,591,996 +0.77(+1.65%)
Jan 22, 2021 46.49 46.91 46.15 46.73 20,125,408 +0.16(+0.35%)
Jan 21, 2021 46.50 46.76 46.39 46.57 16,727,093 +0.01(+0.02%)
Jan 20, 2021 46.36 46.67 46.07 46.56 24,495,626 +0.17(+0.37%)
Jan 19, 2021 46.71 46.82 46.33 46.39 23,081,564 -0.27(-0.58%)
Jan 15, 2021 46.17 46.75 46.11 46.66 19,412,972 +0.28(+0.60%)
Jan 14, 2021 46.26 46.69 46.07 46.38 22,553,118 -0.02(-0.04%)
Jan 13, 2021 46.53 46.55 46.25 46.40 20,881,920 -0.16(-0.35%)
Jan 12, 2021 46.57 46.71 46.10 46.56 27,912,298 -0.16(-0.35%)
Jan 11, 2021 46.96 47.20 46.58 46.72 19,293,486 -0.28(-0.59%)
Jan 08, 2021 47.35 47.45 46.65 47.00 34,941,064 -0.59(-1.25%)
Jan 07, 2021 47.38 47.78 47.23 47.59 23,462,080 -0.11(-0.22%)
Jan 06, 2021 47.31 47.90 47.10 47.70 28,168,694 +0.57(+1.21%)
Jan 05, 2021 47.35 47.54 47.03 47.13 20,150,982 -0.22(-0.46%)
Jan 04, 2021 47.43 47.59 47.02 47.35 23,772,510 +0.08(+0.17%)
Dec 31, 2020 47.27 47.27 47.27 22,686,636 +0.49(+1.05%)
Dec 30, 2020 47.33 47.42 46.71 46.77 22,686,636 -0.54(-1.14%)
Dec 29, 2020 47.49 47.66 47.18 47.31 19,495,110 -0.14(-0.29%)
Dec 28, 2020 47.59 47.61 47.18 47.45 19,083,940 +0.11(+0.24%)
Dec 24, 2020 47.47 47.52 47.19 47.34 9,634,515 -0.10(-0.20%)
Dec 23, 2020 47.63 47.69 47.37 47.43 17,416,772 -0.02(-0.05%)
Dec 22, 2020 47.72 47.80 47.35 47.46 16,098,728 -0.40(-0.84%)
Dec 21, 2020 48.32 48.38 47.69 47.86 23,075,852 -0.78(-1.60%)
Dec 18, 2020 48.27 48.90 48.10 48.64 39,662,836 +0.36(+0.75%)
Dec 17, 2020 48.25 48.39 47.96 48.28 15,031,904 +0.08(+0.17%)
Dec 16, 2020 48.43 48.63 48.01 48.20 21,335,054 -0.51(-1.06%)
Dec 15, 2020 48.33 48.87 48.25 48.71 19,733,660 +0.46(+0.95%)
Dec 14, 2020 48.76 49.12 48.09 48.25 19,520,340 -0.30(-0.61%)
Dec 11, 2020 48.34 48.70 48.25 48.55 16,995,234 -0.13(-0.26%)
Dec 10, 2020 49.28 49.36 48.54 48.68 19,219,086 -0.76(-1.55%)
Dec 09, 2020 49.44 49.73 49.15 49.45 18,580,558 +0.01(+0.02%)
Dec 08, 2020 49.22 49.64 48.98 49.44 16,681,295 +0.08(+0.16%)
Dec 07, 2020 49.49 49.64 49.21 49.36 15,576,224 -0.16(-0.32%)
Dec 04, 2020 49.51 49.72 49.29 49.52 13,046,139 -0.15(-0.31%)
Dec 03, 2020 49.16 49.74 49.11 49.67 14,832,305 +0.31(+0.62%)
Dec 02, 2020 49.40 49.84 49.08 49.37 17,609,870 +0.63(+1.29%)
Dec 01, 2020 48.62 49.01 48.50 48.74 17,753,152 +0.14(+0.28%)
Nov 30, 2020 48.53 48.75 48.42 48.60 27,142,264 -0.14(-0.28%)
Nov 27, 2020 48.69 48.87 48.60 48.74 7,164,078 +0.14(+0.28%)
Nov 25, 2020 48.81 48.87 48.54 48.60 13,181,004 -0.18(-0.38%)
Nov 24, 2020 48.75 48.91 48.56 48.79 19,243,150 +0.33(+0.68%)
Nov 23, 2020 48.28 48.58 48.27 48.46 14,420,434 +0.15(+0.32%)
Nov 20, 2020 48.44 48.54 48.23 48.30 17,682,356 -0.14(-0.28%)
Nov 19, 2020 48.59 48.62 48.19 48.44 15,735,790 -0.09(-0.18%)
Nov 18, 2020 49.18 49.20 48.51 48.53 14,537,682 -0.35(-0.71%)
Nov 17, 2020 48.72 49.09 48.56 48.87 14,539,167 -0.11(-0.23%)
Nov 16, 2020 48.92 49.45 48.83 48.99 17,745,288 -0.14(-0.28%)
Nov 13, 2020 48.78 49.23 48.58 49.12 13,244,645 +0.22(+0.44%)
Nov 12, 2020 49.00 49.08 48.54 48.91 16,524,068 -0.17(-0.34%)
Nov 11, 2020 49.31 49.36 48.65 49.08 15,153,281 -0.08(-0.16%)
Nov 10, 2020 48.50 49.41 48.43 49.16 27,406,948 +1.01(+2.11%)
Nov 09, 2020 48.30 48.74 47.88 48.14 30,156,006 +1.05(+2.24%)
Nov 06, 2020 46.73 47.27 46.67 47.09 14,898,688 +0.31(+0.65%)
Nov 05, 2020 46.67 47.44 46.50 46.78 25,046,600 +0.75(+1.63%)
Nov 04, 2020 46.01 46.54 45.52 46.03 25,830,112 -0.43(-0.92%)
Nov 03, 2020 46.51 46.97 46.27 46.46 13,287,594 +0.04(+0.09%)
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.