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 (%)
Jun 30, 2022 45.09 45.57 44.90 45.16 21,225,612 -0.17(-0.37%)
Jun 29, 2022 44.92 45.38 44.77 45.33 17,522,304 +0.43(+0.95%)
Jun 28, 2022 45.44 45.65 44.87 44.90 18,674,304 -0.44(-0.98%)
Jun 27, 2022 45.64 45.82 45.07 45.34 19,076,148 +0.00(+0.00%)
Jun 24, 2022 46.30 46.40 45.00 45.34 32,019,414 -1.01(-2.17%)
Jun 23, 2022 45.41 46.43 45.41 46.35 24,426,078 +1.16(+2.56%)
Jun 22, 2022 44.72 45.53 44.68 45.19 26,580,086 +0.12(+0.28%)
Jun 21, 2022 43.88 45.30 43.80 45.07 38,530,356 +1.44(+3.30%)
Jun 17, 2022 43.25 44.03 43.18 43.63 41,066,508 +0.17(+0.39%)
Jun 16, 2022 43.17 43.57 42.72 43.46 24,754,088 -0.28(-0.63%)
Jun 15, 2022 43.80 44.34 43.24 43.73 24,729,884 -0.01(-0.02%)
Jun 14, 2022 44.12 44.34 43.51 43.74 22,789,080 -0.38(-0.87%)
Jun 13, 2022 45.04 45.19 43.96 44.12 26,703,312 -1.09(-2.42%)
Jun 10, 2022 45.07 45.74 44.91 45.22 22,332,580 -0.11(-0.24%)
Jun 09, 2022 45.93 46.06 45.31 45.33 13,574,704 -0.54(-1.18%)
Jun 08, 2022 46.03 46.23 45.77 45.87 14,890,281 -0.09(-0.19%)
Jun 07, 2022 45.51 46.00 45.32 45.96 17,287,266 +0.36(+0.80%)
Jun 06, 2022 45.32 45.69 45.13 45.59 14,489,259 +0.38(+0.85%)
Jun 03, 2022 45.33 45.60 45.10 45.21 12,159,905 -0.43(-0.94%)
Jun 02, 2022 45.87 45.90 44.84 45.64 15,203,072 -0.10(-0.21%)
Jun 01, 2022 45.77 45.94 45.42 45.74 17,280,298 +0.10(+0.21%)
May 31, 2022 45.61 45.88 45.25 45.64 28,042,386 -0.10(-0.21%)
May 27, 2022 45.16 45.76 44.96 45.74 15,000,478 +0.36(+0.80%)
May 26, 2022 45.66 45.92 45.30 45.37 17,415,492 -0.22(-0.49%)
May 25, 2022 44.93 45.62 44.84 45.59 22,286,290 +0.50(+1.11%)
May 24, 2022 44.21 45.22 43.48 45.09 28,558,278 +0.90(+2.03%)
May 23, 2022 44.30 44.73 44.04 44.20 18,827,538 +0.12(+0.28%)
May 20, 2022 43.64 44.13 43.53 44.07 27,154,442 +0.38(+0.88%)
May 19, 2022 43.12 43.76 42.83 43.69 26,057,418 +0.19(+0.43%)
May 18, 2022 43.56 44.01 43.27 43.50 25,128,450 -0.04(-0.10%)
May 17, 2022 43.56 43.78 43.18 43.55 24,774,264 -0.09(-0.20%)
May 16, 2022 42.69 43.78 42.50 43.64 25,560,698 +0.77(+1.78%)
May 13, 2022 42.93 43.11 42.36 42.87 23,691,378 +0.11(+0.25%)
May 12, 2022 42.54 42.87 42.19 42.76 24,299,790 +0.16(+0.38%)
May 11, 2022 42.87 43.17 42.37 42.60 22,625,336 -0.22(-0.52%)
May 10, 2022 43.51 43.99 42.51 42.83 25,856,052 -0.44(-1.01%)
May 09, 2022 42.83 43.48 42.49 43.26 27,422,806 +0.31(+0.73%)
May 06, 2022 42.35 43.10 42.28 42.95 21,715,138 +0.38(+0.90%)
May 05, 2022 42.74 43.00 42.19 42.57 23,222,392 -0.47(-1.10%)
May 04, 2022 42.03 43.08 41.82 43.04 33,223,122 +1.07(+2.54%)
May 03, 2022 41.28 42.19 40.98 41.97 37,379,796 +0.84(+2.03%)
May 02, 2022 41.38 41.87 40.53 41.14 37,433,924 -0.06(-0.15%)
Apr 29, 2022 42.85 42.89 41.08 41.20 46,188,596 -1.87(-4.34%)
Apr 28, 2022 43.32 43.75 42.98 43.07 37,089,524 -0.05(-0.12%)
Apr 27, 2022 44.05 44.05 43.08 43.12 34,367,188 -0.85(-1.92%)
Apr 26, 2022 44.72 45.07 43.93 43.96 33,155,610 -0.77(-1.73%)
Apr 25, 2022 45.68 45.77 44.08 44.74 51,712,948 -1.45(-3.14%)
Apr 22, 2022 47.55 47.64 45.79 46.19 50,848,380 -2.76(-5.64%)
Apr 21, 2022 48.59 49.39 48.47 48.95 36,882,032 +0.53(+1.10%)
Apr 20, 2022 47.84 48.48 47.78 48.41 21,982,660 +0.59(+1.23%)
Apr 19, 2022 47.68 47.96 47.57 47.83 14,496,226 +0.32(+0.67%)
Apr 18, 2022 47.84 48.30 47.35 47.51 16,176,013 -0.39(-0.82%)
Apr 14, 2022 48.05 48.22 47.85 47.90 19,010,074 -0.28(-0.57%)
Apr 13, 2022 47.68 48.38 47.68 48.17 22,249,918 +0.42(+0.88%)
Apr 12, 2022 47.93 48.09 47.53 47.76 23,753,960 -0.20(-0.43%)
Apr 11, 2022 47.93 48.67 47.79 47.96 37,774,944 +0.33(+0.69%)
Apr 08, 2022 46.92 47.76 46.71 47.63 27,930,990 +0.77(+1.63%)
Apr 07, 2022 46.67 47.14 46.30 46.87 25,612,626 +0.10(+0.21%)
Apr 06, 2022 46.42 46.97 46.21 46.77 32,589,914 +0.37(+0.80%)
Apr 05, 2022 45.89 46.50 45.83 46.40 26,331,270 +0.28(+0.61%)
Apr 04, 2022 45.73 46.15 45.39 46.12 29,346,926 +0.30(+0.65%)
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.