Verizon Communications (NY: VZ )

41.39 -0.18 (-0.43%)
Streaming Delayed Price Updated: 2:18 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 41.08 41.58 41.01 41.57 18,534,218 +0.52(+1.27%)
Jan 30, 2023 40.84 41.26 40.70 41.05 22,265,668 +0.41(+1.01%)
Jan 27, 2023 40.22 40.68 39.77 40.64 17,254,060 +0.37(+0.92%)
Jan 26, 2023 40.38 40.57 39.93 40.27 19,560,256 -0.06(-0.15%)
Jan 25, 2023 40.54 41.09 39.91 40.33 26,518,934 -0.09(-0.22%)
Jan 24, 2023 38.69 44.73 32.76 40.42 32,140,276 +0.79(+1.99%)
Jan 23, 2023 39.99 40.34 39.42 39.63 34,208,848 -0.37(-0.92%)
Jan 20, 2023 40.04 40.12 39.46 40.00 23,377,914 -0.06(-0.15%)
Jan 19, 2023 39.71 40.27 39.47 40.06 24,812,514 +0.09(+0.23%)
Jan 18, 2023 40.86 40.86 39.82 39.97 22,971,128 -0.88(-2.15%)
Jan 17, 2023 41.85 41.92 40.79 40.85 28,689,644 -1.01(-2.41%)
Jan 13, 2023 41.65 41.91 41.37 41.86 17,230,108 +0.05(+0.12%)
Jan 12, 2023 41.38 41.95 41.12 41.81 16,977,556 +0.63(+1.53%)
Jan 11, 2023 42.14 42.18 41.02 41.18 20,654,704 -0.77(-1.84%)
Jan 10, 2023 41.36 41.98 41.17 41.95 16,690,223 +0.58(+1.40%)
Jan 09, 2023 41.38 41.67 41.31 41.37 23,047,134 -0.17(-0.40%)
Jan 06, 2023 41.27 41.92 41.23 41.54 26,419,180 +0.48(+1.18%)
Jan 05, 2023 40.56 41.30 40.19 41.06 30,463,586 +0.56(+1.39%)
Jan 04, 2023 39.91 40.78 39.64 40.49 29,223,796 +0.99(+2.52%)
Jan 03, 2023 39.15 39.61 38.77 39.50 31,817,614 +0.71(+1.83%)
Dec 30, 2022 38.70 39.08 38.47 38.79 44,698,692 +0.14(+0.36%)
Dec 29, 2022 38.30 38.92 38.21 38.65 17,617,208 +0.44(+1.16%)
Dec 28, 2022 38.58 39.05 37.99 38.21 22,132,134 -0.43(-1.12%)
Dec 27, 2022 37.89 38.79 37.73 38.64 25,745,242 +0.83(+2.19%)
Dec 23, 2022 37.72 37.94 37.34 37.82 17,184,126 +0.10(+0.26%)
Dec 22, 2022 37.10 37.73 36.79 37.72 27,287,388 +0.52(+1.40%)
Dec 21, 2022 36.69 37.26 36.66 37.20 24,886,296 +0.78(+2.14%)
Dec 20, 2022 36.42 36.63 36.05 36.42 24,520,220 -0.04(-0.11%)
Dec 19, 2022 36.75 36.89 36.01 36.46 26,515,302 -0.09(-0.24%)
Dec 16, 2022 36.93 36.99 36.10 36.55 63,750,188 -0.64(-1.72%)
Dec 15, 2022 37.17 37.75 37.08 37.19 33,526,854 +0.32(+0.85%)
Dec 14, 2022 37.28 37.50 36.67 36.87 23,689,796 -0.40(-1.08%)
Dec 13, 2022 37.80 38.02 37.25 37.27 30,649,736 -0.09(-0.24%)
Dec 12, 2022 37.11 37.37 36.70 37.36 19,921,916 +0.54(+1.47%)
Dec 09, 2022 36.63 37.05 36.39 36.82 20,996,018 +0.30(+0.81%)
Dec 08, 2022 36.54 36.66 36.30 36.53 19,850,186 -0.07(-0.19%)
Dec 07, 2022 36.17 36.73 36.10 36.60 23,420,206 +0.28(+0.76%)
Dec 06, 2022 36.42 36.50 36.06 36.32 26,691,094 -0.18(-0.49%)
Dec 05, 2022 37.39 37.52 36.33 36.50 27,986,158 -1.09(-2.91%)
Dec 02, 2022 37.34 37.71 37.12 37.59 22,175,454 -0.15(-0.39%)
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.