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 (%)
Aug 31, 2023 33.56 33.84 33.47 33.68 25,270,654 +0.33(+0.98%)
Aug 30, 2023 33.59 33.65 33.27 33.35 15,597,630 -0.05(-0.14%)
Aug 29, 2023 32.73 33.46 32.69 33.40 29,885,098 +1.10(+3.40%)
Aug 28, 2023 32.24 32.37 32.02 32.30 16,668,193 +0.19(+0.60%)
Aug 25, 2023 32.09 32.28 31.79 32.11 15,487,239 -0.03(-0.09%)
Aug 24, 2023 31.78 32.33 31.77 32.14 19,274,588 +0.18(+0.57%)
Aug 23, 2023 31.97 32.13 31.78 31.96 16,373,143 -0.01(-0.03%)
Aug 22, 2023 31.85 32.08 31.67 31.97 22,565,034 +0.19(+0.61%)
Aug 21, 2023 31.92 31.99 31.55 31.77 28,118,018 -0.17(-0.54%)
Aug 18, 2023 31.64 32.18 31.64 31.95 22,560,482 +0.12(+0.36%)
Aug 17, 2023 32.12 32.24 31.63 31.83 19,861,316 -0.20(-0.63%)
Aug 16, 2023 32.06 32.39 31.91 32.03 18,065,526 +0.01(+0.03%)
Aug 15, 2023 32.11 32.27 31.98 32.02 16,122,301 -0.29(-0.89%)
Aug 14, 2023 31.96 32.34 31.91 32.31 18,622,222 +0.19(+0.60%)
Aug 11, 2023 31.74 32.18 31.72 32.12 15,860,595 +0.33(+1.03%)
Aug 10, 2023 31.63 32.08 31.60 31.79 19,759,328 +0.30(+0.95%)
Aug 09, 2023 31.30 31.61 31.14 31.50 21,551,128 +0.13(+0.43%)
Aug 08, 2023 31.24 31.59 31.23 31.36 22,998,544 +0.04(+0.12%)
Aug 07, 2023 31.44 31.61 30.98 31.32 25,247,772 -0.09(-0.28%)
Aug 04, 2023 31.77 31.80 31.32 31.41 25,532,164 -0.42(-1.33%)
Aug 03, 2023 31.82 32.02 31.51 31.83 21,257,222 -0.25(-0.78%)
Aug 02, 2023 32.23 32.45 31.99 32.08 21,265,294 -0.11(-0.33%)
Aug 01, 2023 33.02 33.03 32.08 32.19 28,350,714 -0.63(-1.91%)
Jul 31, 2023 32.74 32.85 32.58 32.81 25,452,424 +0.05(+0.15%)
Jul 28, 2023 32.42 33.05 32.41 32.77 31,833,288 +0.46(+1.43%)
Jul 27, 2023 32.96 33.32 32.29 32.30 29,173,140 -0.76(-2.30%)
Jul 26, 2023 32.59 33.32 32.51 33.06 28,987,398 +0.10(+0.29%)
Jul 25, 2023 33.35 33.65 32.47 32.97 37,097,624 +0.25(+0.77%)
Jul 24, 2023 32.62 33.32 32.46 32.72 31,959,530 +0.10(+0.30%)
Jul 21, 2023 32.27 32.68 32.12 32.62 26,150,524 +0.23(+0.71%)
Jul 20, 2023 32.64 32.74 32.27 32.39 34,096,376 -0.32(-0.97%)
Jul 19, 2023 32.46 32.89 31.93 32.71 64,309,804 +1.64(+5.27%)
Jul 18, 2023 30.82 31.92 30.78 31.07 82,753,200 +0.78(+2.57%)
Jul 17, 2023 32.40 32.40 30.09 30.29 101,170,256 -2.46(-7.50%)
Jul 14, 2023 33.15 33.22 32.68 32.75 32,794,738 -0.61(-1.82%)
Jul 13, 2023 33.53 33.57 33.14 33.35 26,625,462 -0.21(-0.63%)
Jul 12, 2023 33.80 33.93 33.42 33.57 28,343,968 -0.13(-0.37%)
Jul 11, 2023 33.82 33.91 33.42 33.69 29,419,460 -0.14(-0.43%)
Jul 10, 2023 34.59 34.62 33.70 33.84 31,483,674 -0.73(-2.12%)
Jul 07, 2023 34.87 35.00 34.54 34.57 21,272,690 -0.56(-1.58%)
Jul 06, 2023 35.38 35.39 35.06 35.12 22,793,342 -0.33(-0.93%)
Jul 05, 2023 35.26 35.64 35.22 35.45 21,006,500 +0.19(+0.54%)
Jul 03, 2023 35.16 35.36 34.96 35.26 10,959,589 +0.09(+0.24%)
Jun 30, 2023 35.00 35.24 34.85 35.18 20,213,484 +0.19(+0.54%)
Jun 29, 2023 34.80 35.02 34.67 34.99 17,693,416 +0.16(+0.46%)
Jun 28, 2023 34.53 34.87 34.28 34.83 17,711,262 +0.26(+0.74%)
Jun 27, 2023 34.40 34.70 34.26 34.57 18,769,004 +0.42(+1.22%)
Jun 26, 2023 33.73 34.19 33.58 34.16 16,741,964 +0.57(+1.69%)
Jun 23, 2023 34.01 34.12 33.56 33.59 20,076,802 -0.32(-0.95%)
Jun 22, 2023 33.88 33.98 33.65 33.91 13,138,085 +0.02(+0.06%)
Jun 21, 2023 33.77 34.03 33.58 33.89 18,096,102 +0.02(+0.06%)
Jun 20, 2023 34.13 34.21 33.85 33.87 18,703,622 -0.61(-1.78%)
Jun 16, 2023 34.55 34.70 34.21 34.49 38,165,236 +0.02(+0.05%)
Jun 15, 2023 33.83 34.50 33.75 34.47 19,965,716 +0.67(+1.99%)
Jun 14, 2023 33.70 34.03 33.69 33.80 17,479,238 +0.24(+0.70%)
Jun 13, 2023 33.58 33.86 33.51 33.56 18,714,812 -0.12(-0.36%)
Jun 12, 2023 33.73 33.85 33.45 33.69 14,853,041 +0.13(+0.39%)
Jun 09, 2023 33.54 33.69 33.35 33.55 15,811,631 +0.04(+0.11%)
Jun 08, 2023 33.34 33.52 33.09 33.51 18,759,350 +0.16(+0.48%)
Jun 07, 2023 32.84 33.37 32.76 33.35 26,947,564 +0.53(+1.61%)
Jun 06, 2023 32.63 32.86 32.47 32.82 19,448,436 +0.23(+0.70%)
Jun 05, 2023 32.90 33.25 32.59 32.60 35,257,136 -0.11(-0.35%)
Jun 02, 2023 32.54 33.01 31.90 32.71 65,044,012 -1.08(-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.