Verizon Communications (NY: VZ )

58.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 58.02 58.39 57.74 58.30 12,885,000 +0.15(+0.26%)
Mar 31, 2021 58.40 58.52 58.06 58.15 19,530,211 -0.44(-0.75%)
Mar 30, 2021 58.87 58.97 58.23 58.59 13,237,778 -0.24(-0.41%)
Mar 29, 2021 58.09 58.98 57.95 58.83 18,576,495 +0.65(+1.12%)
Mar 26, 2021 57.43 58.25 57.38 58.18 19,632,600 +0.80(+1.39%)
Mar 25, 2021 57.05 57.54 56.70 57.38 18,045,792 +0.37(+0.65%)
Mar 24, 2021 56.74 57.43 56.63 57.01 14,818,544 +0.10(+0.18%)
Mar 23, 2021 56.42 57.42 56.38 56.91 20,080,481 +0.32(+0.57%)
Mar 22, 2021 55.87 56.67 55.77 56.59 20,654,192 +0.35(+0.62%)
Mar 19, 2021 56.43 56.52 55.95 56.24 39,055,000 -0.07(-0.12%)
Mar 18, 2021 55.75 56.37 55.66 56.31 19,969,272 +0.56(+1.00%)
Mar 17, 2021 55.77 56.12 55.29 55.75 17,864,809 +0.11(+0.20%)
Mar 16, 2021 55.70 55.92 55.44 55.64 19,041,153 +0.00(+0.00%)
Mar 15, 2021 55.81 55.94 55.10 55.64 18,975,768 +0.01(+0.02%)
Mar 12, 2021 55.73 56.17 55.61 55.63 22,002,400 +0.12(+0.22%)
Mar 11, 2021 57.01 57.19 55.47 55.51 30,275,652 -1.57(-2.75%)
Mar 10, 2021 56.44 57.29 55.85 57.08 18,844,028 +0.88(+1.57%)
Mar 09, 2021 56.90 57.10 56.17 56.20 20,946,467 -0.59(-1.04%)
Mar 08, 2021 55.95 57.29 55.82 56.79 23,641,587 +0.79(+1.41%)
Mar 05, 2021 54.95 56.20 54.92 56.00 23,598,000 +1.20(+2.19%)
Mar 04, 2021 55.55 55.62 54.53 54.80 23,615,047 -0.58(-1.05%)
Mar 03, 2021 54.56 55.97 54.40 55.38 22,805,523 +0.40(+0.73%)
Mar 02, 2021 55.31 55.52 54.92 54.98 17,169,628 -0.38(-0.69%)
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.