Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.50 41.55 40.89 41.45 24,654,154 +0.04(+0.08%)
Mar 28, 2019 42.68 42.69 40.97 41.42 29,306,878 -1.26(-2.96%)
Mar 27, 2019 42.46 42.90 42.40 42.68 18,952,340 +0.18(+0.41%)
Mar 26, 2019 42.27 42.54 42.19 42.50 17,569,214 +0.39(+0.92%)
Mar 25, 2019 41.80 42.19 41.73 42.12 22,057,326 +0.22(+0.54%)
Mar 22, 2019 40.77 42.06 40.75 41.89 35,839,516 +1.03(+2.52%)
Mar 21, 2019 40.37 41.00 40.36 40.86 15,576,527 +0.43(+1.07%)
Mar 20, 2019 40.32 40.70 40.04 40.43 16,978,814 +0.12(+0.30%)
Mar 19, 2019 40.73 40.80 40.18 40.31 19,203,602 -0.40(-0.98%)
Mar 18, 2019 40.85 40.89 40.35 40.71 15,978,329 -0.22(-0.55%)
Mar 15, 2019 40.69 41.01 40.61 40.93 33,828,248 +0.31(+0.76%)
Mar 14, 2019 40.46 40.72 40.32 40.63 17,328,788 +0.20(+0.50%)
Mar 13, 2019 40.22 40.48 40.20 40.42 20,210,178 +0.16(+0.40%)
Mar 12, 2019 40.40 40.74 40.21 40.26 18,276,622 -0.11(-0.26%)
Mar 11, 2019 39.79 40.39 39.78 40.37 19,438,460 +0.74(+1.86%)
Mar 08, 2019 39.51 39.74 39.26 39.63 15,144,707 +0.16(+0.41%)
Mar 07, 2019 39.09 39.54 39.06 39.47 18,035,382 +0.43(+1.11%)
Mar 06, 2019 39.39 39.55 38.87 39.03 19,877,776 -0.28(-0.71%)
Mar 05, 2019 39.32 39.38 38.92 39.31 20,528,660 -0.11(-0.28%)
Mar 04, 2019 40.06 40.21 39.02 39.43 19,505,668 -0.50(-1.26%)
Mar 01, 2019 39.97 40.06 39.50 39.93 15,609,010 +0.03(+0.07%)
Feb 28, 2019 39.78 40.39 39.76 39.90 22,454,350 +0.14(+0.35%)
Feb 27, 2019 39.64 39.77 39.50 39.76 12,783,889 +0.06(+0.14%)
Feb 26, 2019 39.83 40.02 39.58 39.71 17,039,146 -0.10(-0.25%)
Feb 25, 2019 39.96 40.15 39.64 39.81 20,025,304 -0.10(-0.25%)
Feb 22, 2019 39.56 40.05 39.54 39.90 17,879,460 +0.54(+1.37%)
Feb 21, 2019 38.94 39.76 38.88 39.36 20,410,630 +0.27(+0.70%)
Feb 20, 2019 38.82 39.20 38.73 39.09 14,572,635 +0.22(+0.58%)
Feb 19, 2019 38.60 39.02 38.43 38.87 17,506,224 +0.20(+0.51%)
Feb 15, 2019 38.19 38.69 38.08 38.67 22,422,644 +0.79(+2.09%)
Feb 14, 2019 38.12 38.22 37.81 37.88 15,958,877 -0.32(-0.83%)
Feb 13, 2019 38.10 38.40 38.05 38.19 16,498,461 +0.04(+0.11%)
Feb 12, 2019 38.17 38.40 37.99 38.15 15,448,488 +0.26(+0.68%)
Feb 11, 2019 37.95 38.12 37.76 37.89 13,964,523 +0.07(+0.19%)
Feb 08, 2019 37.41 37.83 37.37 37.82 17,133,722 +0.27(+0.71%)
Feb 07, 2019 37.58 37.66 37.17 37.56 17,737,908 -0.15(-0.41%)
Feb 06, 2019 37.93 38.12 37.63 37.71 16,248,164 -0.25(-0.65%)
Feb 05, 2019 37.93 38.10 37.58 37.95 20,147,752 +0.07(+0.19%)
Feb 04, 2019 38.28 38.34 37.63 37.88 22,494,662 -0.36(-0.93%)
Feb 01, 2019 38.70 38.77 38.19 38.24 19,653,798 -0.36(-0.93%)
Jan 31, 2019 37.89 38.69 37.53 38.60 40,774,028 +0.74(+1.96%)
Jan 30, 2019 37.23 37.87 36.65 37.86 38,882,224 +0.42(+1.12%)
Jan 29, 2019 37.59 38.07 37.13 37.44 48,192,720 -1.17(-3.03%)
Jan 28, 2019 39.34 39.41 38.42 38.61 37,018,672 -0.93(-2.36%)
Jan 25, 2019 40.09 40.29 39.42 39.54 25,400,178 -0.47(-1.17%)
Jan 24, 2019 40.39 40.42 39.61 40.01 17,820,528 -0.48(-1.19%)
Jan 23, 2019 39.95 40.57 39.91 40.49 21,551,890 +0.54(+1.35%)
Jan 22, 2019 40.12 40.23 39.54 39.95 26,080,776 -0.07(-0.18%)
Jan 18, 2019 39.90 40.29 39.85 40.02 23,967,612 +0.18(+0.46%)
Jan 17, 2019 40.07 40.24 39.41 39.84 21,709,088 -0.18(-0.44%)
Jan 16, 2019 40.61 40.61 39.96 40.02 19,129,930 -0.72(-1.76%)
Jan 15, 2019 40.48 40.86 40.37 40.73 14,346,998 +0.05(+0.12%)
Jan 14, 2019 40.54 40.77 40.43 40.68 16,175,435 +0.01(+0.02%)
Jan 11, 2019 40.55 40.84 40.25 40.67 22,539,754 +0.29(+0.73%)
Jan 10, 2019 40.16 40.45 39.87 40.38 20,339,850 +0.39(+0.96%)
Jan 09, 2019 40.44 40.46 39.85 39.99 25,868,594 -0.09(-0.22%)
Jan 08, 2019 39.32 40.30 39.17 40.08 31,204,812 +1.14(+2.93%)
Jan 07, 2019 38.97 39.31 38.83 38.94 23,807,166 +0.25(+0.64%)
Jan 04, 2019 38.78 39.06 38.41 38.70 24,812,552 +0.10(+0.25%)
Jan 03, 2019 38.65 39.13 38.49 38.60 27,874,848 +0.14(+0.36%)
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.