Skip to main content

Verizon Communications (NY: VZ )

41.86 +0.32 (+0.77%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.00 35.24 34.85 35.18 20,213,484 +0.19(+0.54%)
Jun 29, 2023 34.80 35.02 34.67 34.99 17,693,416 +0.16(+0.46%)
Jun 28, 2023 34.53 34.87 34.28 34.83 17,711,262 +0.26(+0.74%)
Jun 27, 2023 34.40 34.70 34.26 34.57 18,769,004 +0.42(+1.22%)
Jun 26, 2023 33.73 34.19 33.58 34.16 16,741,964 +0.57(+1.69%)
Jun 23, 2023 34.01 34.12 33.56 33.59 20,076,802 -0.32(-0.95%)
Jun 22, 2023 33.88 33.98 33.65 33.91 13,138,085 +0.02(+0.06%)
Jun 21, 2023 33.77 34.03 33.58 33.89 18,096,102 +0.02(+0.06%)
Jun 20, 2023 34.13 34.21 33.85 33.87 18,703,622 -0.61(-1.78%)
Jun 16, 2023 34.55 34.70 34.21 34.49 38,165,236 +0.02(+0.05%)
Jun 15, 2023 33.83 34.50 33.75 34.47 19,965,716 +0.67(+1.99%)
Jun 14, 2023 33.70 34.03 33.69 33.80 17,479,238 +0.24(+0.70%)
Jun 13, 2023 33.58 33.86 33.51 33.56 18,714,812 -0.12(-0.36%)
Jun 12, 2023 33.73 33.85 33.45 33.69 14,853,041 +0.13(+0.39%)
Jun 09, 2023 33.54 33.69 33.35 33.55 15,811,631 +0.04(+0.11%)
Jun 08, 2023 33.34 33.52 33.09 33.51 18,759,350 +0.16(+0.48%)
Jun 07, 2023 32.84 33.37 32.76 33.35 26,947,564 +0.53(+1.61%)
Jun 06, 2023 32.63 32.86 32.47 32.82 19,448,436 +0.23(+0.70%)
Jun 05, 2023 32.90 33.25 32.59 32.60 35,257,136 -0.11(-0.35%)
Jun 02, 2023 32.54 33.01 31.90 32.71 65,044,012 -1.08(-3.19%)
Jun 01, 2023 33.68 33.96 33.50 33.79 21,738,422 +0.09(+0.25%)
May 31, 2023 32.98 34.03 32.98 33.70 56,826,896 +0.69(+2.09%)
May 30, 2023 33.08 33.23 32.90 33.01 20,457,004 -0.09(-0.29%)
May 26, 2023 32.96 33.16 32.80 33.11 19,257,722 +0.17(+0.52%)
May 25, 2023 33.62 33.64 32.86 32.94 34,314,972 -0.99(-2.93%)
May 24, 2023 34.26 34.29 33.91 33.93 16,954,004 -0.35(-1.02%)
May 23, 2023 34.00 34.91 33.86 34.28 22,766,854 +0.26(+0.78%)
May 22, 2023 34.29 34.37 33.97 34.02 17,581,976 -0.09(-0.25%)
May 19, 2023 34.26 34.55 34.08 34.10 17,791,170 -0.08(-0.22%)
May 18, 2023 34.06 34.21 33.79 34.18 21,513,880 -0.05(-0.14%)
May 17, 2023 34.26 34.38 34.09 34.22 17,696,768 +0.12(+0.36%)
May 16, 2023 34.64 34.79 34.09 34.10 21,406,674 -0.68(-1.96%)
May 15, 2023 35.60 35.60 34.73 34.78 21,566,068 -0.78(-2.18%)
May 12, 2023 35.61 35.70 35.39 35.56 11,280,500 -0.01(-0.03%)
May 11, 2023 35.39 35.61 35.30 35.57 11,700,540 -0.03(-0.08%)
May 10, 2023 35.77 35.78 35.27 35.60 15,251,819 +0.06(+0.16%)
May 09, 2023 35.78 35.78 35.44 35.54 12,925,459 -0.25(-0.69%)
May 08, 2023 35.64 35.86 35.42 35.78 11,281,352 +0.00(+0.00%)
May 05, 2023 35.49 35.79 35.15 35.78 16,721,259 +0.45(+1.28%)
May 04, 2023 35.81 35.91 35.27 35.33 17,073,566 -0.60(-1.66%)
May 03, 2023 35.91 36.23 35.58 35.93 17,650,978 +0.29(+0.82%)
May 02, 2023 36.39 36.43 35.46 35.63 18,251,350 -0.98(-2.69%)
May 01, 2023 37.05 37.06 36.59 36.62 18,016,650 -0.11(-0.31%)
Apr 28, 2023 36.48 36.89 36.38 36.73 20,294,558 +0.04(+0.10%)
Apr 27, 2023 35.19 36.71 35.12 36.69 30,484,526 +1.77(+5.06%)
Apr 26, 2023 35.09 35.42 34.83 34.92 23,323,600 -0.36(-1.02%)
Apr 25, 2023 34.73 35.34 34.59 35.28 26,387,694 +0.19(+0.54%)
Apr 24, 2023 35.18 35.46 34.98 35.09 21,519,426 -0.21(-0.59%)
Apr 21, 2023 35.41 35.41 35.05 35.30 25,185,274 +0.12(+0.35%)
Apr 20, 2023 35.62 35.76 34.98 35.18 33,319,962 -1.33(-3.65%)
Apr 19, 2023 36.82 36.88 36.44 36.51 18,710,476 -0.32(-0.87%)
Apr 18, 2023 37.34 37.36 36.80 36.84 17,533,516 -0.49(-1.32%)
Apr 17, 2023 37.10 37.37 37.02 37.33 12,233,981 +0.23(+0.61%)
Apr 14, 2023 37.24 37.29 36.79 37.10 11,637,523 -0.09(-0.25%)
Apr 13, 2023 37.07 37.19 36.81 37.19 14,287,438 +0.11(+0.31%)
Apr 12, 2023 37.24 37.48 36.99 37.08 13,888,033 -0.24(-0.63%)
Apr 11, 2023 37.20 37.55 37.15 37.32 13,256,069 +0.09(+0.25%)
Apr 10, 2023 37.09 37.22 36.88 37.22 17,034,056 -0.12(-0.33%)
Apr 06, 2023 37.36 37.63 37.04 37.35 22,777,940 +0.02(+0.06%)
Apr 05, 2023 36.96 37.45 36.82 37.32 25,312,488 +0.43(+1.16%)
Apr 04, 2023 36.56 36.90 36.49 36.90 19,961,516 +0.40(+1.10%)
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.