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 (%)
Jun 28, 2024 40.20 40.91 40.03 40.58 28,091,534 +0.41(+1.03%)
Jun 27, 2024 40.34 40.38 39.91 40.16 15,813,907 -0.20(-0.49%)
Jun 26, 2024 40.34 40.51 40.05 40.36 20,031,758 -0.06(-0.15%)
Jun 25, 2024 40.55 40.95 40.17 40.42 19,240,244 -0.09(-0.22%)
Jun 24, 2024 39.74 40.56 39.67 40.51 21,108,992 +0.91(+2.31%)
Jun 21, 2024 39.72 39.73 39.26 39.59 30,989,522 +0.00(+0.00%)
Jun 20, 2024 39.20 39.81 39.17 39.59 18,028,392 +0.16(+0.40%)
Jun 18, 2024 39.07 39.53 39.07 39.43 17,405,990 +0.61(+1.57%)
Jun 17, 2024 38.96 38.96 38.32 38.82 22,644,378 -0.21(-0.53%)
Jun 14, 2024 38.84 39.20 38.81 39.03 10,652,135 -0.11(-0.28%)
Jun 13, 2024 39.11 39.16 38.67 39.14 12,499,890 +0.01(+0.03%)
Jun 12, 2024 40.11 40.14 38.94 39.13 15,310,106 -0.64(-1.61%)
Jun 11, 2024 39.64 39.93 39.57 39.77 12,280,964 +0.01(+0.02%)
Jun 10, 2024 40.25 40.27 39.68 39.76 15,460,454 -0.52(-1.29%)
Jun 07, 2024 40.50 40.63 40.16 40.28 10,580,543 -0.38(-0.94%)
Jun 06, 2024 40.64 41.05 40.47 40.66 10,425,548 -0.02(-0.05%)
Jun 05, 2024 40.93 41.05 40.47 40.68 12,157,959 -0.21(-0.51%)
Jun 04, 2024 40.22 40.89 40.06 40.89 16,298,675 +0.57(+1.42%)
Jun 03, 2024 40.52 40.84 40.24 40.32 21,025,218 -0.17(-0.41%)
May 31, 2024 39.49 40.62 39.45 40.49 39,570,384 +0.81(+2.03%)
May 30, 2024 38.59 39.71 38.55 39.68 19,955,828 +1.21(+3.15%)
May 29, 2024 38.63 38.83 38.37 38.47 17,936,992 -0.26(-0.66%)
May 28, 2024 39.08 39.15 38.54 38.73 15,312,828 -0.37(-0.96%)
May 24, 2024 38.87 39.10 38.86 39.10 10,590,534 +0.30(+0.79%)
May 23, 2024 38.96 39.16 38.48 38.80 14,335,225 -0.35(-0.90%)
May 22, 2024 39.06 39.53 38.98 39.15 12,571,437 +0.17(+0.43%)
May 21, 2024 39.45 39.47 38.65 38.98 18,625,174 -0.49(-1.25%)
May 20, 2024 39.41 39.66 39.37 39.47 8,806,787 +0.06(+0.15%)
May 17, 2024 39.74 39.76 39.19 39.41 14,930,163 -0.19(-0.47%)
May 16, 2024 39.64 39.78 39.49 39.60 13,148,345 -0.24(-0.59%)
May 15, 2024 40.09 40.25 39.79 39.84 15,167,836 +0.00(+0.00%)
May 14, 2024 39.94 40.03 39.77 39.84 17,953,456 -0.05(-0.12%)
May 13, 2024 39.69 40.00 39.44 39.89 21,711,980 +0.14(+0.35%)
May 10, 2024 39.17 39.77 39.07 39.75 17,358,180 +0.60(+1.53%)
May 09, 2024 38.87 39.19 38.75 39.15 13,089,671 +0.30(+0.79%)
May 08, 2024 38.61 38.93 38.47 38.84 10,606,807 +0.17(+0.43%)
May 07, 2024 38.89 38.94 38.46 38.68 12,129,248 -0.02(-0.05%)
May 06, 2024 38.49 38.72 38.43 38.70 13,565,739 +0.43(+1.13%)
May 03, 2024 38.42 38.56 38.13 38.26 13,411,556 -0.04(-0.10%)
May 02, 2024 38.69 38.84 38.13 38.30 17,793,584 -0.27(-0.69%)
May 01, 2024 38.70 39.02 38.50 38.57 18,075,722 -0.29(-0.73%)
Apr 30, 2024 39.27 39.28 38.80 38.85 20,549,420 -0.59(-1.50%)
Apr 29, 2024 39.26 40.16 39.23 39.44 20,163,836 +0.40(+1.03%)
Apr 26, 2024 38.43 39.31 38.27 39.04 18,646,920 +0.45(+1.17%)
Apr 25, 2024 38.66 39.18 38.33 38.59 17,105,428 -0.27(-0.68%)
Apr 24, 2024 38.86 39.02 38.31 38.85 16,205,580 -0.21(-0.53%)
Apr 23, 2024 38.28 39.35 38.06 39.06 26,396,782 +1.08(+2.85%)
Apr 22, 2024 40.73 40.97 37.94 37.98 52,072,360 -1.86(-4.67%)
Apr 19, 2024 39.36 40.02 39.34 39.84 25,110,860 +0.35(+0.90%)
Apr 18, 2024 39.21 39.52 39.07 39.48 20,502,916 +0.34(+0.88%)
Apr 17, 2024 39.21 39.33 38.83 39.14 21,351,308 +0.01(+0.03%)
Apr 16, 2024 39.46 39.49 38.93 39.13 14,245,663 -0.33(-0.85%)
Apr 15, 2024 39.46 39.70 39.21 39.46 16,729,921 +0.38(+0.98%)
Apr 12, 2024 39.53 39.61 39.04 39.08 21,907,772 -0.43(-1.10%)
Apr 11, 2024 39.80 39.82 39.44 39.51 15,019,510 -0.35(-0.89%)
Apr 10, 2024 39.96 40.01 39.32 39.87 18,193,064 -0.31(-0.78%)
Apr 09, 2024 40.40 40.52 39.89 40.18 17,507,428 -0.22(-0.55%)
Apr 08, 2024 40.78 40.81 40.38 40.40 14,926,549 -0.38(-0.93%)
Apr 05, 2024 40.91 41.09 40.29 40.78 14,809,360 -0.32(-0.78%)
Apr 04, 2024 41.62 42.04 41.09 41.10 17,000,760 -0.38(-0.91%)
Apr 03, 2024 41.23 41.54 41.18 41.48 18,795,890 +0.29(+0.71%)
Apr 02, 2024 40.96 41.32 40.92 41.19 17,825,676 +0.25(+0.61%)
Apr 01, 2024 40.66 40.99 40.21 40.94 15,523,817 +0.31(+0.76%)
Mar 28, 2024 40.32 40.81 40.79 40.63 20,787,436 +0.41(+1.01%)
Mar 27, 2024 39.79 40.45 39.79 40.22 19,893,668 +0.67(+1.69%)
Mar 26, 2024 39.53 39.69 39.42 39.55 18,434,686 -0.02(-0.05%)
Mar 25, 2024 39.24 39.58 39.19 39.57 15,063,720 +0.48(+1.24%)
Mar 22, 2024 39.45 39.51 38.74 39.09 18,401,284 -0.16(-0.42%)
Mar 21, 2024 38.84 39.30 38.71 39.25 22,658,550 +0.41(+1.05%)
Mar 20, 2024 38.69 38.99 38.54 38.84 15,696,965 +0.15(+0.38%)
Mar 19, 2024 38.61 38.77 38.54 38.70 15,726,520 +0.04(+0.10%)
Mar 18, 2024 38.23 38.69 38.01 38.66 16,731,347 +0.43(+1.11%)
Mar 15, 2024 38.34 38.66 37.90 38.23 56,695,696 -0.27(-0.70%)
Mar 14, 2024 38.73 38.79 38.19 38.51 18,048,366 -0.47(-1.22%)
Mar 13, 2024 39.01 39.21 38.79 38.98 14,200,990 +0.13(+0.32%)
Mar 12, 2024 38.76 38.98 38.63 38.85 12,856,163 +0.00(+0.00%)
Mar 11, 2024 38.31 38.95 38.30 38.85 12,749,142 +0.60(+1.57%)
Mar 08, 2024 38.35 38.61 38.14 38.25 18,392,420 -0.02(-0.05%)
Mar 07, 2024 38.83 39.00 38.13 38.27 17,659,264 -0.39(-1.00%)
Mar 06, 2024 39.07 39.08 38.51 38.66 16,863,284 -0.41(-1.04%)
Mar 05, 2024 39.07 39.66 38.65 39.07 21,307,740 +0.04(+0.10%)
Mar 04, 2024 38.65 39.05 38.25 39.03 19,361,448 +0.11(+0.27%)
Mar 01, 2024 38.72 39.01 38.51 38.92 12,529,049 +0.17(+0.45%)
Feb 29, 2024 38.83 38.95 38.58 38.75 21,157,634 -0.08(-0.20%)
Feb 28, 2024 38.69 38.93 38.59 38.83 12,841,904 +0.16(+0.43%)
Feb 27, 2024 38.42 38.71 38.18 38.66 17,638,728 +0.23(+0.60%)
Feb 26, 2024 39.31 39.34 38.18 38.43 25,927,020 -0.94(-2.39%)
Feb 23, 2024 39.34 39.84 39.17 39.37 15,728,439 -0.07(-0.17%)
Feb 22, 2024 39.45 39.63 38.84 39.44 22,789,052 -0.36(-0.90%)
Feb 21, 2024 39.20 39.81 39.09 39.79 16,802,162 +0.58(+1.48%)
Feb 20, 2024 39.13 39.61 38.99 39.21 12,463,654 +0.01(+0.02%)
Feb 16, 2024 39.01 39.38 38.48 39.20 13,065,013 -0.10(-0.25%)
Feb 15, 2024 38.93 39.33 38.90 39.30 12,474,428 +0.43(+1.10%)
Feb 14, 2024 39.10 39.25 38.70 38.87 12,854,485 +0.02(+0.05%)
Feb 13, 2024 38.92 39.17 38.42 38.85 14,956,393 +0.03(+0.07%)
Feb 12, 2024 38.47 38.89 38.28 38.83 15,554,035 +0.37(+0.96%)
Feb 09, 2024 38.63 38.82 38.01 38.46 19,086,006 -0.18(-0.48%)
Feb 08, 2024 39.02 39.09 38.19 38.64 20,160,384 -0.49(-1.26%)
Feb 07, 2024 39.79 39.83 39.08 39.14 22,528,484 -0.66(-1.65%)
Feb 06, 2024 40.07 40.25 39.65 39.79 18,092,880 -0.27(-0.68%)
Feb 05, 2024 40.67 40.84 39.96 40.06 21,135,404 -0.73(-1.78%)
Feb 02, 2024 40.86 41.12 40.50 40.79 22,256,036 -0.35(-0.85%)
Feb 01, 2024 41.32 41.36 40.64 41.14 20,227,232 +0.14(+0.33%)
Jan 31, 2024 40.85 41.84 40.70 41.00 24,145,142 -0.12(-0.28%)
Jan 30, 2024 40.67 41.25 40.48 41.12 20,698,236 +0.41(+1.00%)
Jan 29, 2024 40.78 41.04 40.34 40.71 24,686,424 -0.34(-0.83%)
Jan 26, 2024 40.95 41.14 40.76 41.05 21,036,134 +0.11(+0.26%)
Jan 25, 2024 40.13 40.96 40.02 40.95 25,408,876 +0.98(+2.45%)
Jan 24, 2024 40.89 40.99 39.88 39.97 28,816,036 -0.92(-2.25%)
Jan 23, 2024 39.76 40.90 39.30 40.89 51,576,112 +2.57(+6.70%)
Jan 22, 2024 38.15 38.46 38.06 38.32 26,790,056 +0.24(+0.64%)
Jan 19, 2024 37.83 38.18 37.46 38.08 21,237,456 +0.38(+1.00%)
Jan 18, 2024 37.31 37.77 37.23 37.70 17,669,468 +0.07(+0.18%)
Jan 17, 2024 37.49 38.18 37.44 37.63 22,075,088 -0.41(-1.07%)
Jan 16, 2024 37.35 38.10 37.13 38.04 32,055,348 +0.71(+1.89%)
Jan 12, 2024 36.98 37.54 36.96 37.33 19,391,110 +0.64(+1.74%)
Jan 11, 2024 37.79 37.79 36.37 36.70 32,289,230 -1.14(-3.02%)
Jan 10, 2024 37.84 37.86 37.43 37.84 16,888,624 +0.04(+0.10%)
Jan 09, 2024 38.00 38.00 37.54 37.80 18,462,226 -0.38(-1.00%)
Jan 08, 2024 38.23 38.33 37.59 38.18 29,903,748 -0.10(-0.25%)
Jan 05, 2024 37.58 38.44 37.42 38.28 31,797,804 +0.79(+2.11%)
Jan 04, 2024 37.78 37.94 37.48 37.49 25,357,626 +0.20(+0.54%)
Jan 03, 2024 37.64 37.82 37.26 37.29 27,549,084 +0.27(+0.72%)
Jan 02, 2024 35.93 37.11 35.88 37.02 24,980,782 +1.12(+3.13%)
Dec 29, 2023 35.59 35.95 35.53 35.90 17,038,956 +0.20(+0.56%)
Dec 28, 2023 35.40 35.92 35.37 35.70 15,675,544 +0.17(+0.48%)
Dec 27, 2023 35.54 35.66 35.42 35.53 16,033,229 -0.16(-0.45%)
Dec 26, 2023 35.65 35.84 35.53 35.69 12,447,522 -0.01(-0.03%)
Dec 22, 2023 35.63 35.98 35.61 35.70 13,833,366 +0.06(+0.16%)
Dec 21, 2023 35.56 35.75 35.43 35.64 16,193,945 +0.12(+0.35%)
Dec 20, 2023 35.71 35.93 35.50 35.52 18,857,078 -0.26(-0.72%)
Dec 19, 2023 35.80 35.93 35.70 35.77 18,421,660 -0.10(-0.27%)
Dec 18, 2023 35.92 35.99 35.49 35.87 23,160,054 +0.29(+0.80%)
Dec 15, 2023 35.75 36.02 35.36 35.58 54,321,360 -0.48(-1.32%)
Dec 14, 2023 35.47 36.16 35.40 36.06 29,980,492 +0.84(+2.38%)
Dec 13, 2023 35.31 35.37 34.72 35.22 33,979,196 -0.30(-0.83%)
Dec 12, 2023 35.77 35.84 35.39 35.52 17,981,886 -0.35(-0.98%)
Dec 11, 2023 36.46 36.55 35.69 35.87 24,307,944 -0.55(-1.52%)
Dec 08, 2023 36.81 36.83 36.19 36.42 22,948,174 -0.38(-1.04%)
Dec 07, 2023 36.71 36.88 36.47 36.80 15,984,482 +0.14(+0.39%)
Dec 06, 2023 36.42 37.02 36.25 36.66 21,228,328 +0.08(+0.21%)
Dec 05, 2023 36.52 36.71 36.27 36.58 24,156,644 +0.36(+1.00%)
Dec 04, 2023 36.56 36.72 36.21 36.22 23,216,076 -0.51(-1.40%)
Dec 01, 2023 36.56 36.76 36.44 36.73 21,805,616 +0.24(+0.65%)
Nov 30, 2023 36.02 36.60 36.01 36.50 38,461,664 +0.54(+1.51%)
Nov 29, 2023 35.73 36.08 35.73 35.95 17,209,228 +0.28(+0.77%)
Nov 28, 2023 35.56 35.72 35.42 35.68 15,246,239 +0.11(+0.32%)
Nov 27, 2023 35.66 35.74 35.51 35.56 16,007,523 -0.06(-0.16%)
Nov 24, 2023 35.66 35.77 35.52 35.62 7,106,643 +0.06(+0.16%)
Nov 22, 2023 35.54 35.73 35.44 35.56 15,348,186 +0.10(+0.27%)
Nov 21, 2023 35.10 35.66 35.08 35.47 24,083,122 +0.50(+1.42%)
Nov 20, 2023 34.54 35.10 34.47 34.97 19,593,794 +0.48(+1.38%)
Nov 17, 2023 34.64 34.64 34.35 34.50 20,333,922 +0.05(+0.14%)
Nov 16, 2023 34.35 34.64 34.21 34.45 20,069,798 +0.17(+0.50%)
Nov 15, 2023 34.16 34.38 34.13 34.28 24,001,258 +0.11(+0.33%)
Nov 14, 2023 34.29 34.37 34.09 34.16 18,553,538 +0.06(+0.17%)
Nov 13, 2023 33.94 34.45 33.72 34.11 18,199,140 +0.10(+0.31%)
Nov 10, 2023 34.19 34.20 33.70 34.00 13,437,267 +0.09(+0.25%)
Nov 09, 2023 34.15 34.33 33.76 33.92 17,050,978 -0.14(-0.42%)
Nov 08, 2023 34.22 34.26 33.90 34.06 17,821,738 -0.16(-0.47%)
Nov 07, 2023 33.99 34.37 33.94 34.22 18,536,078 +0.29(+0.84%)
Nov 06, 2023 34.26 34.31 33.91 33.94 16,323,299 -0.36(-1.05%)
Nov 03, 2023 34.27 34.63 34.22 34.30 24,495,024 +0.11(+0.33%)
Nov 02, 2023 33.62 34.22 33.62 34.18 26,196,248 +0.48(+1.41%)
Nov 01, 2023 33.71 33.85 33.47 33.71 27,380,440 +0.26(+0.77%)
Oct 31, 2023 33.05 33.53 33.01 33.45 30,353,372 +0.49(+1.47%)
Oct 30, 2023 32.22 33.14 32.22 32.96 33,077,232 +1.12(+3.53%)
Oct 27, 2023 32.74 32.94 31.75 31.84 25,143,852 -0.98(-2.99%)
Oct 26, 2023 32.05 33.04 32.03 32.82 36,088,896 +0.74(+2.31%)
Oct 25, 2023 32.85 32.95 32.00 32.08 32,375,796 -0.58(-1.78%)
Oct 24, 2023 31.56 32.81 31.39 32.66 64,665,032 +2.77(+9.27%)
Oct 23, 2023 29.97 30.15 29.76 29.89 33,307,444 -0.17(-0.57%)
Oct 20, 2023 30.06 30.60 30.04 30.06 28,641,292 -0.01(-0.03%)
Oct 19, 2023 29.92 30.44 29.89 30.07 30,248,576 +0.50(+1.71%)
Oct 18, 2023 29.92 29.97 29.51 29.56 23,141,498 -0.44(-1.46%)
Oct 17, 2023 29.62 30.03 29.61 30.00 22,245,604 +0.25(+0.83%)
Oct 16, 2023 29.36 29.82 29.16 29.76 22,145,096 +0.55(+1.89%)
Oct 13, 2023 29.59 29.89 29.17 29.20 25,774,522 -0.23(-0.78%)
Oct 12, 2023 29.83 29.87 29.18 29.43 22,807,116 -0.52(-1.75%)
Oct 11, 2023 30.31 30.44 29.91 29.95 16,480,136 -0.29(-0.94%)
Oct 10, 2023 29.97 30.28 29.82 30.24 20,109,364 +0.30(+0.99%)
Oct 09, 2023 29.27 29.99 29.27 29.95 21,356,444 +0.57(+1.94%)
Oct 06, 2023 29.46 29.52 28.69 29.37 32,864,382 -0.29(-0.98%)
Oct 05, 2023 29.42 29.76 29.25 29.66 24,421,906 +0.26(+0.89%)
Oct 04, 2023 29.64 29.80 29.27 29.40 25,412,432 -0.41(-1.38%)
Oct 03, 2023 29.55 29.84 29.47 29.81 22,939,112 +0.21(+0.69%)
Oct 02, 2023 30.24 30.27 29.58 29.61 26,511,298 -0.61(-2.01%)
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 30,866,048 +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 20,513,244 -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 29,281,300 -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 29.84 30.90 29.80 30.08 85,469,496 +0.76(+2.57%)
Jul 17, 2023 31.37 31.37 29.13 29.33 104,491,072 -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%)
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.