Skip to main content

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.01 37.46 36.95 37.45 20,571,692 +0.47(+1.27%)
Jan 30, 2023 36.80 37.17 36.67 36.98 24,713,342 +0.37(+1.01%)
Jan 27, 2023 36.24 36.65 35.83 36.61 19,150,806 +0.33(+0.92%)
Jan 26, 2023 36.38 36.55 35.98 36.28 21,710,522 -0.05(-0.15%)
Jan 25, 2023 36.52 37.02 35.96 36.34 29,434,170 -0.08(-0.22%)
Jan 24, 2023 34.86 40.30 29.52 36.42 35,673,468 +0.71(+1.99%)
Jan 23, 2023 36.03 36.34 35.52 35.70 37,969,440 -0.33(-0.93%)
Jan 20, 2023 36.07 36.15 35.55 36.04 25,947,858 -0.05(-0.15%)
Jan 19, 2023 35.78 36.29 35.56 36.09 27,540,164 +0.08(+0.23%)
Jan 18, 2023 36.81 36.81 35.88 36.01 25,496,352 -0.79(-2.15%)
Jan 17, 2023 37.71 37.77 36.75 36.80 31,843,508 -0.91(-2.41%)
Jan 13, 2023 37.52 37.76 37.27 37.71 19,124,220 +0.05(+0.12%)
Jan 12, 2023 37.28 37.80 37.05 37.67 18,843,906 +0.57(+1.53%)
Jan 11, 2023 37.97 38.00 36.96 37.10 22,925,284 -0.69(-1.84%)
Jan 10, 2023 37.26 37.82 37.09 37.80 18,524,986 +0.52(+1.40%)
Jan 09, 2023 37.28 37.54 37.22 37.27 25,580,714 -0.15(-0.40%)
Jan 06, 2023 37.18 37.77 37.15 37.42 29,323,802 +0.43(+1.18%)
Jan 05, 2023 36.54 37.21 36.21 36.99 33,812,864 +0.51(+1.39%)
Jan 04, 2023 35.96 36.74 35.71 36.48 32,436,766 +0.90(+2.52%)
Jan 03, 2023 35.28 35.68 34.93 35.59 35,315,760 +0.64(+1.83%)
Dec 30, 2022 34.87 35.21 34.66 34.95 49,613,028 +0.12(+0.36%)
Dec 29, 2022 34.50 35.07 34.42 34.82 19,554,108 +0.40(+1.16%)
Dec 28, 2022 34.76 35.18 34.23 34.42 24,565,422 -0.39(-1.12%)
Dec 27, 2022 34.14 34.95 33.99 34.82 28,575,766 +0.75(+2.19%)
Dec 23, 2022 33.98 34.19 33.64 34.07 19,073,410 +0.09(+0.26%)
Dec 22, 2022 33.42 33.99 33.15 33.98 30,287,462 +0.47(+1.40%)
Dec 21, 2022 33.06 33.57 33.03 33.51 27,622,388 +0.70(+2.14%)
Dec 20, 2022 32.81 33.01 32.48 32.81 27,216,062 -0.04(-0.11%)
Dec 19, 2022 33.11 33.24 32.44 32.85 29,430,492 -0.08(-0.24%)
Dec 16, 2022 33.27 33.33 32.53 32.93 70,759,112 -0.58(-1.72%)
Dec 15, 2022 33.48 34.01 33.40 33.50 37,212,916 +0.28(+0.85%)
Dec 14, 2022 33.59 33.79 33.04 33.22 26,294,338 -0.36(-1.08%)
Dec 13, 2022 34.05 34.26 33.56 33.58 34,019,480 -0.08(-0.24%)
Dec 12, 2022 33.43 33.67 33.07 33.66 22,112,204 +0.49(+1.47%)
Dec 09, 2022 33.01 33.38 32.78 33.17 23,304,398 +0.27(+0.81%)
Dec 08, 2022 32.92 33.03 32.71 32.91 22,032,588 -0.06(-0.19%)
Dec 07, 2022 32.59 33.09 32.52 32.97 25,995,110 +0.25(+0.76%)
Dec 06, 2022 32.81 32.88 32.49 32.72 29,625,610 -0.16(-0.49%)
Dec 05, 2022 33.69 33.80 32.73 32.88 31,063,058 -0.98(-2.91%)
Dec 02, 2022 33.64 33.97 33.44 33.87 24,613,504 -0.13(-0.39%)
Dec 01, 2022 34.75 34.80 33.54 34.00 29,690,198 -0.58(-1.67%)
Nov 30, 2022 33.89 34.72 33.84 34.58 35,345,480 +0.57(+1.67%)
Nov 29, 2022 33.72 34.03 33.66 34.01 15,792,048 +0.09(+0.26%)
Nov 28, 2022 34.60 34.67 33.82 33.92 24,307,296 -0.69(-2.00%)
Nov 25, 2022 34.68 34.91 34.57 34.61 8,710,179 +0.09(+0.26%)
Nov 23, 2022 34.62 34.77 34.25 34.52 15,975,020 -0.25(-0.71%)
Nov 22, 2022 34.45 34.88 34.45 34.77 22,320,412 +0.51(+1.50%)
Nov 21, 2022 34.24 34.71 34.17 34.26 21,679,036 +0.06(+0.18%)
Nov 18, 2022 33.96 34.39 33.96 34.19 20,210,864 +0.35(+1.02%)
Nov 17, 2022 33.31 33.87 33.08 33.85 21,179,342 +0.25(+0.74%)
Nov 16, 2022 33.40 33.77 33.38 33.60 21,364,186 +0.16(+0.48%)
Nov 15, 2022 34.14 34.44 33.23 33.44 28,251,808 -0.54(-1.59%)
Nov 14, 2022 34.11 34.58 33.97 33.98 25,961,924 +0.01(+0.03%)
Nov 11, 2022 34.19 34.32 33.54 33.97 25,947,566 -0.20(-0.57%)
Nov 10, 2022 33.97 34.19 33.54 34.17 25,979,366 +0.80(+2.39%)
Nov 09, 2022 33.64 33.82 33.34 33.37 19,811,520 -0.22(-0.66%)
Nov 08, 2022 33.00 33.70 32.96 33.59 19,605,750 +0.60(+1.83%)
Nov 07, 2022 33.10 33.21 32.80 32.99 22,203,784 -0.04(-0.13%)
Nov 04, 2022 33.13 33.15 32.64 33.03 19,841,268 +0.08(+0.24%)
Nov 03, 2022 33.14 33.30 32.93 32.95 25,227,858 -0.50(-1.49%)
Nov 02, 2022 33.04 33.45 34,551,384 +0.30(+0.91%)
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.