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 (%)
Oct 31, 2023 33.05 33.53 33.01 33.45 30,353,372 +0.49(+1.47%)
Oct 30, 2023 32.22 33.14 32.22 32.96 33,077,232 +1.12(+3.53%)
Oct 27, 2023 32.74 32.94 31.75 31.84 25,143,852 -0.98(-2.99%)
Oct 26, 2023 32.05 33.04 32.03 32.82 36,088,896 +0.74(+2.31%)
Oct 25, 2023 32.85 32.95 32.00 32.08 32,375,796 -0.58(-1.78%)
Oct 24, 2023 31.56 32.81 31.39 32.66 64,665,032 +2.77(+9.27%)
Oct 23, 2023 29.97 30.15 29.76 29.89 33,307,444 -0.17(-0.57%)
Oct 20, 2023 30.06 30.60 30.04 30.06 28,641,292 -0.01(-0.03%)
Oct 19, 2023 29.92 30.44 29.89 30.07 30,248,576 +0.50(+1.71%)
Oct 18, 2023 29.92 29.97 29.51 29.56 23,141,498 -0.44(-1.46%)
Oct 17, 2023 29.62 30.03 29.61 30.00 22,245,604 +0.25(+0.83%)
Oct 16, 2023 29.36 29.82 29.16 29.76 22,145,096 +0.55(+1.89%)
Oct 13, 2023 29.59 29.89 29.17 29.20 25,774,522 -0.23(-0.78%)
Oct 12, 2023 29.83 29.87 29.18 29.43 22,807,116 -0.52(-1.75%)
Oct 11, 2023 30.31 30.44 29.91 29.95 16,480,136 -0.29(-0.94%)
Oct 10, 2023 29.97 30.28 29.82 30.24 20,109,364 +0.30(+0.99%)
Oct 09, 2023 29.27 29.99 29.27 29.95 21,356,444 +0.57(+1.94%)
Oct 06, 2023 29.46 29.52 28.69 29.37 32,864,382 -0.29(-0.98%)
Oct 05, 2023 29.42 29.76 29.25 29.66 24,421,906 +0.26(+0.89%)
Oct 04, 2023 29.64 29.80 29.27 29.40 25,412,432 -0.41(-1.38%)
Oct 03, 2023 29.55 29.84 29.47 29.81 22,939,112 +0.21(+0.69%)
Oct 02, 2023 30.24 30.27 29.58 29.61 26,511,298 -0.61(-2.01%)
Sep 29, 2023 30.41 30.53 30.17 30.21 21,277,566 -0.13(-0.43%)
Sep 28, 2023 30.21 30.41 30.21 30.35 20,134,804 +0.14(+0.46%)
Sep 27, 2023 30.72 30.77 30.12 30.21 23,690,678 -0.55(-1.79%)
Sep 26, 2023 30.66 30.92 30.59 30.76 20,208,258 -0.16(-0.51%)
Sep 25, 2023 30.92 31.00 30.86 30.91 18,887,552 -0.11(-0.36%)
Sep 22, 2023 31.01 31.24 30.70 31.03 24,392,308 -0.01(-0.03%)
Sep 21, 2023 31.25 31.56 31.01 31.04 19,308,048 -0.29(-0.92%)
Sep 20, 2023 31.31 31.64 31.10 31.32 25,465,506 +0.19(+0.60%)
Sep 19, 2023 31.31 31.45 31.00 31.14 25,080,728 -0.12(-0.39%)
Sep 18, 2023 31.60 31.67 31.25 31.26 17,411,518 -0.24(-0.77%)
Sep 15, 2023 31.66 31.85 31.38 31.50 40,981,076 -0.23(-0.73%)
Sep 14, 2023 31.95 32.05 31.64 31.73 28,497,046 +0.17(+0.53%)
Sep 13, 2023 31.98 31.98 31.24 31.57 22,948,720 -0.17(-0.53%)
Sep 12, 2023 31.82 31.86 31.51 31.73 16,929,758 +0.09(+0.29%)
Sep 11, 2023 31.42 31.78 31.31 31.64 20,255,422 +0.46(+1.46%)
Sep 08, 2023 31.52 31.54 30.98 31.18 26,699,654 -0.34(-1.06%)
Sep 07, 2023 31.86 32.18 31.46 31.52 28,535,742 -0.34(-1.08%)
Sep 06, 2023 31.79 32.11 31.69 31.86 20,579,832 -0.11(-0.35%)
Sep 05, 2023 32.49 32.69 31.98 31.98 18,755,378 -0.52(-1.61%)
Sep 01, 2023 32.62 32.76 32.48 32.50 15,820,352 -0.11(-0.34%)
Aug 31, 2023 32.49 32.76 32.41 32.61 26,100,138 +0.32(+0.98%)
Aug 30, 2023 32.53 32.58 32.21 32.29 16,109,608 -0.05(-0.14%)
Aug 29, 2023 31.69 32.40 31.65 32.34 30,866,048 +1.06(+3.40%)
Aug 28, 2023 31.21 31.34 31.00 31.28 17,215,310 +0.19(+0.60%)
Aug 25, 2023 31.07 31.25 30.78 31.09 15,995,593 -0.03(-0.09%)
Aug 24, 2023 30.77 31.31 30.76 31.12 19,907,258 +0.18(+0.57%)
Aug 23, 2023 30.95 31.11 30.77 30.94 16,910,576 -0.01(-0.03%)
Aug 22, 2023 30.84 31.06 30.66 30.95 23,305,710 +0.19(+0.61%)
Aug 21, 2023 30.90 30.97 30.55 30.76 29,040,966 -0.17(-0.54%)
Aug 18, 2023 30.63 31.16 30.63 30.93 23,301,008 +0.11(+0.36%)
Aug 17, 2023 31.10 31.21 30.62 30.82 20,513,244 -0.20(-0.63%)
Aug 16, 2023 31.04 31.36 30.90 31.02 18,658,510 +0.01(+0.03%)
Aug 15, 2023 31.09 31.24 30.96 31.01 16,651,500 -0.28(-0.89%)
Aug 14, 2023 30.94 31.31 30.90 31.29 19,233,480 +0.19(+0.60%)
Aug 11, 2023 30.73 31.16 30.71 31.10 16,381,204 +0.32(+1.03%)
Aug 10, 2023 30.62 31.06 30.60 30.78 20,407,910 +0.29(+0.95%)
Aug 09, 2023 30.31 30.61 30.15 30.49 22,258,524 +0.13(+0.43%)
Aug 08, 2023 30.25 30.59 30.23 30.36 23,753,450 +0.04(+0.12%)
Aug 07, 2023 30.44 30.61 30.00 30.33 26,076,506 -0.08(-0.28%)
Aug 04, 2023 30.76 30.79 30.33 30.41 26,370,234 -0.41(-1.33%)
Aug 03, 2023 30.81 31.00 30.51 30.82 21,954,970 -0.24(-0.78%)
Aug 02, 2023 31.20 31.42 30.97 31.06 21,963,306 -0.10(-0.33%)
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.