Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.23 38.69 38.16 38.68 19,917,380 +0.48(+1.27%)
Jan 30, 2023 38.00 38.39 37.87 38.20 23,927,298 +0.38(+1.01%)
Jan 27, 2023 37.43 37.85 37.01 37.82 18,541,686 +0.34(+0.92%)
Jan 26, 2023 37.58 37.75 37.16 37.47 21,019,988 -0.06(-0.15%)
Jan 25, 2023 37.72 38.24 37.14 37.53 28,497,974 -0.08(-0.22%)
Jan 24, 2023 36.00 41.62 30.48 37.61 34,538,824 +0.74(+1.99%)
Jan 23, 2023 37.21 37.54 36.68 36.88 36,761,768 -0.34(-0.92%)
Jan 20, 2023 37.26 37.33 36.72 37.22 25,122,548 -0.06(-0.15%)
Jan 19, 2023 36.95 37.48 36.73 37.28 26,664,208 +0.08(+0.23%)
Jan 18, 2023 38.02 38.02 37.06 37.19 24,685,404 -0.82(-2.15%)
Jan 17, 2023 38.94 39.01 37.96 38.01 30,830,680 -0.94(-2.41%)
Jan 13, 2023 38.76 39.00 38.50 38.95 18,515,948 +0.05(+0.12%)
Jan 12, 2023 38.51 39.04 38.27 38.91 18,244,548 +0.59(+1.53%)
Jan 11, 2023 39.21 39.25 38.17 38.32 22,196,112 -0.72(-1.84%)
Jan 10, 2023 38.49 39.06 38.31 39.04 17,935,772 +0.54(+1.40%)
Jan 09, 2023 38.51 38.78 38.44 38.50 24,767,082 -0.16(-0.40%)
Jan 06, 2023 38.41 39.01 38.37 38.65 28,390,778 +0.45(+1.18%)
Jan 05, 2023 37.75 38.43 37.40 38.20 32,737,008 +0.52(+1.39%)
Jan 04, 2023 37.14 37.95 36.88 37.68 31,404,696 +0.93(+2.52%)
Jan 03, 2023 36.44 36.86 36.08 36.76 34,192,084 +0.66(+1.83%)
Dec 30, 2022 36.01 36.36 35.79 36.10 48,034,444 +0.13(+0.36%)
Dec 29, 2022 35.64 36.22 35.56 35.97 18,931,936 +0.41(+1.16%)
Dec 28, 2022 35.90 36.34 35.35 35.56 23,783,800 -0.40(-1.12%)
Dec 27, 2022 35.26 36.10 35.11 35.96 27,666,544 +0.77(+2.19%)
Dec 23, 2022 35.10 35.31 34.75 35.19 18,466,534 +0.09(+0.26%)
Dec 22, 2022 34.52 35.11 34.24 35.10 29,323,778 +0.49(+1.40%)
Dec 21, 2022 34.15 34.68 34.12 34.61 26,743,500 +0.72(+2.14%)
Dec 20, 2022 33.89 34.09 33.55 33.89 26,350,102 -0.04(-0.11%)
Dec 19, 2022 34.20 34.33 33.51 33.93 28,494,074 -0.08(-0.24%)
Dec 16, 2022 34.37 34.42 33.60 34.01 68,507,704 -0.60(-1.72%)
Dec 15, 2022 34.59 35.12 34.50 34.60 36,028,880 +0.29(+0.85%)
Dec 14, 2022 34.70 34.90 34.12 34.31 25,457,708 -0.38(-1.08%)
Dec 13, 2022 35.17 35.38 34.67 34.69 32,937,050 -0.08(-0.24%)
Dec 12, 2022 34.53 34.78 34.15 34.77 21,408,638 +0.50(+1.47%)
Dec 09, 2022 34.09 34.48 33.86 34.26 22,562,900 +0.27(+0.81%)
Dec 08, 2022 34.00 34.12 33.78 33.99 21,331,556 -0.06(-0.19%)
Dec 07, 2022 33.66 34.18 33.59 34.05 25,167,998 +0.26(+0.76%)
Dec 06, 2022 33.89 33.96 33.55 33.80 28,682,984 -0.16(-0.49%)
Dec 05, 2022 34.80 34.91 33.81 33.96 30,074,696 -1.02(-2.91%)
Dec 02, 2022 34.75 35.09 34.54 34.98 23,830,352 -0.14(-0.39%)
Dec 01, 2022 35.90 35.94 34.64 35.12 28,745,516 -0.60(-1.67%)
Nov 30, 2022 35.01 35.86 34.95 35.71 34,220,860 +0.59(+1.67%)
Nov 29, 2022 34.83 35.15 34.76 35.13 15,289,577 +0.09(+0.26%)
Nov 28, 2022 35.74 35.81 34.93 35.03 23,533,888 -0.71(-2.00%)
Nov 25, 2022 35.82 36.06 35.70 35.75 8,433,039 +0.09(+0.26%)
Nov 23, 2022 35.76 35.91 35.37 35.66 15,466,728 -0.26(-0.71%)
Nov 22, 2022 35.58 36.02 35.58 35.91 21,610,222 +0.53(+1.50%)
Nov 21, 2022 35.36 35.85 35.29 35.38 20,989,254 +0.06(+0.18%)
Nov 18, 2022 35.08 35.52 35.08 35.32 19,567,796 +0.36(+1.02%)
Nov 17, 2022 34.40 34.98 34.16 34.96 20,505,458 +0.26(+0.74%)
Nov 16, 2022 34.50 34.88 34.48 34.70 20,684,422 +0.16(+0.48%)
Nov 15, 2022 35.26 35.57 34.32 34.54 27,352,894 -0.56(-1.59%)
Nov 14, 2022 35.23 35.72 35.09 35.10 25,135,870 +0.01(+0.03%)
Nov 11, 2022 35.32 35.45 34.64 35.09 25,121,968 -0.20(-0.57%)
Nov 10, 2022 35.09 35.32 34.64 35.29 25,152,758 +0.82(+2.39%)
Nov 09, 2022 34.74 34.93 34.44 34.47 19,181,158 -0.23(-0.66%)
Nov 08, 2022 34.08 34.80 34.04 34.70 18,981,936 +0.62(+1.83%)
Nov 07, 2022 34.19 34.31 33.88 34.07 21,497,306 -0.05(-0.13%)
Nov 04, 2022 34.22 34.24 33.71 34.12 19,209,960 +0.08(+0.24%)
Nov 03, 2022 34.23 34.39 34.01 34.04 24,425,160 -0.51(-1.48%)
Nov 02, 2022 34.13 34.55 33,452,028 +0.31(+0.91%)
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.