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 (%)
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%)
Aug 01, 2023 31.97 31.98 31.06 31.17 29,281,300 -0.61(-1.91%)
Jul 31, 2023 31.70 31.81 31.55 31.77 26,287,876 +0.05(+0.15%)
Jul 28, 2023 31.39 32.00 31.38 31.72 32,878,186 +0.45(+1.43%)
Jul 27, 2023 31.91 32.27 31.27 31.28 30,130,720 -0.74(-2.30%)
Jul 26, 2023 31.56 32.27 31.48 32.01 29,938,882 +0.09(+0.29%)
Jul 25, 2023 32.29 32.58 31.44 31.92 38,315,320 +0.24(+0.77%)
Jul 24, 2023 31.59 32.26 31.43 31.68 33,008,572 +0.09(+0.30%)
Jul 21, 2023 31.24 31.64 31.10 31.59 27,008,890 +0.22(+0.71%)
Jul 20, 2023 31.60 31.70 31.24 31.36 35,215,560 -0.31(-0.97%)
Jul 19, 2023 31.43 31.85 30.91 31.67 66,420,712 +1.58(+5.27%)
Jul 18, 2023 29.84 30.90 29.80 30.08 85,469,496 +0.76(+2.57%)
Jul 17, 2023 31.37 31.37 29.13 29.33 104,491,072 -2.38(-7.50%)
Jul 14, 2023 32.10 32.16 31.65 31.71 33,871,196 -0.59(-1.82%)
Jul 13, 2023 32.46 32.50 32.09 32.29 27,499,416 -0.21(-0.63%)
Jul 12, 2023 32.72 32.85 32.36 32.50 29,274,332 -0.12(-0.37%)
Jul 11, 2023 32.74 32.83 32.36 32.62 30,385,126 -0.14(-0.43%)
Jul 10, 2023 33.49 33.52 32.63 32.76 32,517,096 -0.71(-2.12%)
Jul 07, 2023 33.77 33.89 33.44 33.47 21,970,946 -0.54(-1.58%)
Jul 06, 2023 34.25 34.26 33.94 34.01 23,541,832 -0.32(-0.93%)
Jul 05, 2023 34.14 34.51 34.10 34.33 21,696,314 +0.18(+0.54%)
Jul 03, 2023 34.04 34.23 33.85 34.14 11,319,481 +0.08(+0.24%)
Jun 30, 2023 33.89 34.12 33.75 34.06 20,877,256 +0.18(+0.54%)
Jun 29, 2023 33.69 33.91 33.57 33.88 18,274,434 +0.16(+0.46%)
Jun 28, 2023 33.43 33.76 33.19 33.72 18,292,866 +0.25(+0.74%)
Jun 27, 2023 33.31 33.59 33.17 33.48 19,385,342 +0.40(+1.22%)
Jun 26, 2023 32.66 33.10 32.51 33.07 17,291,738 +0.55(+1.69%)
Jun 23, 2023 32.93 33.04 32.49 32.52 20,736,086 -0.31(-0.95%)
Jun 22, 2023 32.81 32.90 32.58 32.83 13,569,515 +0.02(+0.06%)
Jun 21, 2023 32.70 32.94 32.51 32.82 18,690,344 +0.02(+0.06%)
Jun 20, 2023 33.04 33.13 32.77 32.80 19,317,814 -0.60(-1.78%)
Jun 16, 2023 33.45 33.60 33.12 33.39 39,418,508 +0.02(+0.05%)
Jun 15, 2023 32.75 33.40 32.68 33.37 20,621,352 +0.65(+1.99%)
Jun 14, 2023 32.63 32.95 32.62 32.72 18,053,222 +0.23(+0.70%)
Jun 13, 2023 32.51 32.78 32.44 32.49 19,329,372 -0.12(-0.37%)
Jun 12, 2023 32.66 32.77 32.39 32.61 15,340,786 +0.13(+0.39%)
Jun 09, 2023 32.48 32.62 32.29 32.49 16,330,855 +0.04(+0.11%)
Jun 08, 2023 32.28 32.45 32.04 32.45 19,375,372 +0.16(+0.48%)
Jun 07, 2023 31.80 32.31 31.72 32.29 27,832,470 +0.51(+1.61%)
Jun 06, 2023 31.60 31.82 31.44 31.78 20,087,086 +0.22(+0.70%)
Jun 05, 2023 31.85 32.19 31.55 31.56 36,414,912 -0.11(-0.35%)
Jun 02, 2023 31.51 31.96 30.89 31.67 67,179,936 -1.04(-3.19%)
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.