Verizon Communications (NY: VZ )

42.28 +0.20 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 42.00 42.40 41.81 42.28 13,358,738 +0.20(+0.48%)
Dec 12, 2024 42.06 42.16 41.81 42.08 11,227,200 +0.09(+0.21%)
Dec 11, 2024 42.19 42.46 41.89 41.99 13,981,153 -0.31(-0.73%)
Dec 10, 2024 42.37 42.65 42.07 42.30 16,381,183 -0.06(-0.14%)
Dec 09, 2024 42.47 43.10 42.16 42.36 15,569,060 -0.01(-0.02%)
Dec 06, 2024 42.53 42.67 42.02 42.37 15,685,916 -0.18(-0.42%)
Dec 05, 2024 42.59 42.87 42.52 42.55 16,328,480 +0.03(+0.07%)
Dec 04, 2024 43.73 43.78 42.41 42.52 21,409,868 -1.31(-2.99%)
Dec 03, 2024 43.91 44.42 43.70 43.83 15,409,312 -0.02(-0.05%)
Dec 02, 2024 44.27 44.32 43.52 43.85 12,775,748 -0.49(-1.11%)
Nov 29, 2024 44.38 44.52 44.05 44.34 9,023,162 -0.04(-0.09%)
Nov 27, 2024 44.48 44.73 44.37 44.38 12,372,375 +0.01(+0.02%)
Nov 26, 2024 43.98 44.50 43.75 44.37 17,244,536 +0.39(+0.89%)
Nov 25, 2024 43.34 44.05 43.31 43.98 28,355,696 +0.83(+1.92%)
Nov 22, 2024 42.60 43.34 42.34 43.15 17,017,464 +0.65(+1.53%)
Nov 21, 2024 42.22 42.74 42.01 42.50 12,528,740 +0.28(+0.66%)
Nov 20, 2024 42.00 42.28 41.75 42.22 14,701,972 +0.29(+0.69%)
Nov 19, 2024 42.21 42.23 41.80 41.93 9,797,824 -0.32(-0.76%)
Nov 18, 2024 41.67 42.58 41.67 42.25 17,406,938 +0.60(+1.44%)
Nov 15, 2024 40.80 41.77 40.80 41.65 21,482,496 +0.78(+1.91%)
Nov 14, 2024 41.14 41.26 40.86 40.87 13,631,085 -0.27(-0.66%)
Nov 13, 2024 40.40 41.40 40.31 41.14 19,933,342 +0.74(+1.83%)
Nov 12, 2024 40.50 40.60 40.07 40.40 16,979,660 -0.04(-0.10%)
Nov 11, 2024 40.47 40.88 40.41 40.44 17,107,376 -0.04(-0.10%)
Nov 08, 2024 40.74 40.85 40.42 40.48 21,305,904 -0.09(-0.22%)
Nov 07, 2024 41.08 41.19 40.51 40.57 24,210,920 -0.59(-1.43%)
Nov 06, 2024 41.44 41.67 40.93 41.16 21,950,536 -0.10(-0.24%)
Nov 05, 2024 41.01 41.27 40.83 41.26 12,317,775 +0.20(+0.49%)
Nov 04, 2024 41.65 41.77 40.90 41.06 14,759,072 -0.30(-0.73%)
Nov 01, 2024 42.12 42.35 41.30 41.36 16,682,393 -0.77(-1.83%)
Oct 31, 2024 41.26 42.65 41.24 42.13 31,142,584 +0.85(+2.06%)
Oct 30, 2024 41.33 41.51 41.12 41.28 16,367,753 -0.05(-0.12%)
Oct 29, 2024 41.31 41.68 41.29 41.33 15,070,537 -0.29(-0.70%)
Oct 28, 2024 41.45 41.78 41.40 41.62 13,573,048 +0.24(+0.58%)
Oct 25, 2024 41.90 42.18 41.37 41.38 19,717,398 -0.48(-1.15%)
Oct 24, 2024 42.38 42.45 41.64 41.86 23,504,924 -1.00(-2.33%)
Oct 23, 2024 41.86 42.90 41.76 42.86 27,187,468 +1.36(+3.28%)
Oct 22, 2024 41.90 42.64 40.75 41.50 42,805,012 -2.20(-5.03%)
Oct 21, 2024 44.04 44.20 43.60 43.70 18,753,924 -0.29(-0.66%)
Oct 18, 2024 43.83 44.16 43.67 43.99 13,058,389 +0.14(+0.32%)
Oct 17, 2024 43.88 44.00 43.52 43.85 10,539,027 -0.06(-0.14%)
Oct 16, 2024 43.74 44.10 43.66 43.91 9,458,759 +0.17(+0.39%)
Oct 15, 2024 43.47 43.97 43.16 43.74 15,441,800 +0.55(+1.27%)
Oct 14, 2024 43.00 43.29 42.89 43.19 9,905,841 +0.19(+0.44%)
Oct 11, 2024 43.15 43.24 42.80 43.00 10,658,686 +0.05(+0.12%)
Oct 10, 2024 43.44 43.67 42.81 42.95 12,350,695 -0.48(-1.11%)
Oct 09, 2024 43.38 43.57 43.13 43.43 12,807,291 +0.10(+0.23%)
Oct 08, 2024 43.32 43.47 43.02 43.33 11,022,609 +0.17(+0.39%)
Oct 07, 2024 43.40 43.46 43.10 43.17 13,085,227 -0.33(-0.77%)
Oct 04, 2024 43.10 43.57 42.88 43.50 14,764,231 -0.33(-0.76%)
Oct 03, 2024 44.24 44.27 43.71 43.84 12,449,610 -0.52(-1.18%)
Oct 02, 2024 44.44 44.58 44.18 44.36 12,227,895 -0.16(-0.35%)
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.