Verizon Communications (NY: VZ )

56.38 USD +0.55 (+0.99%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 56.31 56.31 55.57 55.82 38,210,885 -0.71(-1.26%)
Jun 17, 2021 56.65 56.92 56.50 56.53 14,760,132 -0.11(-0.19%)
Jun 16, 2021 57.37 57.37 56.63 56.64 15,676,858 -0.65(-1.13%)
Jun 15, 2021 57.18 57.45 57.16 57.29 12,601,341 +0.11(+0.19%)
Jun 14, 2021 57.19 57.27 56.85 57.18 11,906,233 -0.15(-0.26%)
Jun 11, 2021 57.49 57.55 57.01 57.33 12,928,994 -0.01(-0.02%)
Jun 10, 2021 57.33 57.61 57.22 57.34 12,012,382 +0.29(+0.51%)
Jun 09, 2021 57.15 57.53 57.01 57.05 14,753,119 -0.10(-0.17%)
Jun 08, 2021 57.24 57.25 56.79 57.15 15,854,012 -0.05(-0.09%)
Jun 07, 2021 57.23 57.33 57.07 57.20 11,142,871 -0.10(-0.17%)
Jun 04, 2021 56.92 57.37 56.90 57.30 11,868,082 +0.32(+0.56%)
Jun 03, 2021 56.70 57.22 56.58 56.98 14,200,020 +0.33(+0.58%)
Jun 02, 2021 56.31 56.84 56.17 56.65 13,677,540 +0.27(+0.48%)
Jun 01, 2021 56.75 56.86 56.24 56.38 14,918,773 -0.11(-0.19%)
May 28, 2021 56.35 56.64 56.29 56.49 14,065,875 +0.20(+0.36%)
May 27, 2021 56.32 56.55 56.02 56.29 30,753,463 -0.07(-0.12%)
May 26, 2021 56.47 56.56 56.27 56.36 14,041,841 -0.12(-0.21%)
May 25, 2021 57.00 57.03 56.29 56.48 15,931,515 -0.50(-0.88%)
May 24, 2021 57.09 57.30 56.78 56.98 12,966,337 +0.07(+0.12%)
May 21, 2021 57.06 57.30 56.74 56.91 15,474,831 +0.12(+0.21%)
May 20, 2021 56.91 57.25 56.75 56.79 20,764,997 -0.13(-0.23%)
May 19, 2021 56.52 56.94 56.35 56.92 20,241,242 -0.26(-0.45%)
May 18, 2021 57.50 57.50 56.64 57.18 26,575,270 -0.76(-1.31%)
May 17, 2021 58.89 59.07 57.87 57.94 22,384,421 -0.75(-1.28%)
May 14, 2021 59.01 59.26 58.67 58.69 13,770,869 -0.12(-0.20%)
May 13, 2021 58.00 59.19 57.96 58.81 13,306,578 +0.40(+0.68%)
May 12, 2021 58.25 58.90 58.15 58.41 14,718,151 -0.13(-0.22%)
May 11, 2021 59.73 59.79 58.29 58.54 17,971,505 -0.98(-1.65%)
May 10, 2021 59.08 59.85 59.02 59.52 22,560,785 +0.80(+1.36%)
May 07, 2021 58.80 59.07 58.60 58.72 15,679,007 -0.57(-0.96%)
May 06, 2021 58.91 59.37 58.69 59.29 14,590,978 +0.60(+1.02%)
May 05, 2021 58.66 59.06 58.55 58.69 17,891,720 +0.09(+0.15%)
May 04, 2021 57.98 58.65 57.95 58.60 22,062,539 +0.68(+1.17%)
May 03, 2021 58.23 58.33 57.87 57.92 17,553,906 +0.13(+0.22%)
Apr 30, 2021 57.35 57.86 56.96 57.79 16,861,500 +0.47(+0.82%)
Apr 29, 2021 56.55 57.51 56.53 57.32 18,167,460 +0.89(+1.58%)
Apr 28, 2021 56.37 56.66 56.34 56.43 12,861,922 +0.11(+0.20%)
Apr 27, 2021 56.58 56.72 56.20 56.32 21,846,866 -0.62(-1.09%)
Apr 26, 2021 57.36 57.39 56.85 56.94 15,071,187 -0.36(-0.63%)
Apr 23, 2021 57.13 57.47 56.78 57.30 18,103,400 +0.02(+0.03%)
Apr 22, 2021 57.94 58.09 57.13 57.28 20,919,133 -0.86(-1.48%)
Apr 21, 2021 58.40 58.84 58.05 58.14 18,305,603 -0.25(-0.43%)
Apr 20, 2021 58.12 58.54 57.97 58.39 16,667,787 +0.00(+0.00%)
Apr 19, 2021 58.50 58.71 58.09 58.39 11,954,746 +0.11(+0.19%)
Apr 16, 2021 58.07 58.48 57.80 58.28 19,866,100 +0.58(+1.01%)
Apr 15, 2021 57.56 57.91 57.54 57.70 13,336,656 +0.00(+0.00%)
Apr 14, 2021 57.50 58.13 57.29 57.70 13,885,075 +0.08(+0.14%)
Apr 13, 2021 57.37 57.76 57.16 57.62 15,488,583 +0.08(+0.14%)
Apr 12, 2021 57.66 57.88 57.42 57.54 19,563,403 +0.05(+0.09%)
Apr 09, 2021 57.60 57.80 57.25 57.49 13,871,900 -0.11(-0.19%)
Apr 08, 2021 58.04 58.13 57.53 57.60 16,470,897 -1.40(-2.37%)
Apr 07, 2021 59.13 59.46 58.78 59.00 13,210,809 -0.11(-0.19%)
Apr 06, 2021 58.81 59.11 58.68 59.11 12,195,852 +0.24(+0.41%)
Apr 05, 2021 58.53 59.13 58.46 58.87 14,323,730 +0.57(+0.98%)
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.