Skip to main content

Verizon Communications (NY: VZ )

41.16 -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 41.39 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 23,504,832 -1.00(-2.33%)
Oct 23, 2024 41.86 42.90 41.76 42.86 27,186,208 +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 14,752,890 -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%)
Oct 01, 2024 44.27 44.54 43.97 44.52 17,808,924 +0.30(+0.67%)
Sep 30, 2024 44.44 44.66 44.10 44.22 13,724,828 +0.02(+0.04%)
Sep 27, 2024 44.03 44.36 43.80 44.20 15,903,741 +0.27(+0.60%)
Sep 26, 2024 43.91 44.19 43.68 43.93 16,026,090 +0.07(+0.16%)
Sep 25, 2024 44.11 44.19 43.74 43.87 22,331,366 -0.11(-0.25%)
Sep 24, 2024 43.53 44.10 43.45 43.97 15,389,761 +0.39(+0.90%)
Sep 23, 2024 43.67 43.85 43.27 43.58 18,365,108 -0.07(-0.16%)
Sep 20, 2024 43.11 43.79 42.97 43.65 53,494,236 +0.38(+0.89%)
Sep 19, 2024 43.28 43.29 42.66 43.26 23,457,096 +0.06(+0.14%)
Sep 18, 2024 43.42 43.82 43.11 43.21 17,167,970 -0.20(-0.45%)
Sep 17, 2024 44.06 44.06 43.24 43.40 19,059,830 -0.91(-2.04%)
Sep 16, 2024 43.92 44.36 43.78 44.31 25,096,084 +0.56(+1.28%)
Sep 13, 2024 43.24 43.79 42.95 43.75 20,391,508 +0.56(+1.30%)
Sep 12, 2024 42.83 43.21 42.76 43.19 18,685,920 +0.06(+0.14%)
Sep 11, 2024 42.84 43.15 42.28 43.13 22,743,974 +0.15(+0.34%)
Sep 10, 2024 42.13 43.02 41.73 42.98 37,556,300 +0.91(+2.15%)
Sep 09, 2024 40.63 42.12 40.63 42.07 28,283,650 +1.56(+3.84%)
Sep 06, 2024 40.72 41.15 40.50 40.52 18,382,934 -0.16(-0.39%)
Sep 05, 2024 40.67 41.17 40.27 40.67 28,638,526 -0.17(-0.41%)
Sep 04, 2024 42.34 42.60 40.57 40.84 31,742,528 -1.43(-3.38%)
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.