VZ Historical Prices | Verizon Communications Inc. Com Stock

Dow

0.12% Nasdaq

0.07%

Verizon Communications Inc. (VZ)

-NYSE

52.74 May 20, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	53.29	53.40	52.60	52.74	8,045,300	52.74
May 17, 2013	53.47	53.56	53.06	53.35	9,296,800	53.35
May 16, 2013	53.54	53.54	53.13	53.20	7,685,600	53.20
May 15, 2013	53.15	53.67	52.80	53.60	9,204,900	53.60
May 14, 2013	52.50	53.18	52.41	53.17	7,397,700	53.17
May 13, 2013	52.83	52.89	52.41	52.55	5,347,700	52.55
May 10, 2013	52.79	52.95	52.54	52.89	6,242,100	52.89
May 9, 2013	53.02	53.03	52.54	52.71	7,379,300	52.71
May 8, 2013	52.83	53.15	52.67	53.11	7,373,300	53.11
May 7, 2013	52.22	52.92	52.10	52.92	9,629,800	52.92
May 6, 2013	52.57	52.65	51.94	52.05	7,315,600	52.05
May 3, 2013	52.92	53.05	52.52	52.68	9,577,900	52.68
May 2, 2013	52.49	52.82	52.13	52.53	12,878,400	52.53
May 1, 2013	53.77	53.97	52.09	52.40	23,874,700	52.40
Apr 30, 2013	53.51	54.31	53.45	53.91	16,111,500	53.91
Apr 29, 2013	53.65	53.72	53.26	53.46	10,124,400	53.46
Apr 26, 2013	53.25	53.71	53.20	53.63	14,320,100	53.63
Apr 25, 2013	52.48	53.33	52.36	53.22	19,142,700	53.22
Apr 24, 2013	52.00	52.12	51.17	51.80	14,437,000	51.80
Apr 23, 2013	52.35	52.49	51.54	52.32	10,363,400	52.32
Apr 22, 2013	52.20	52.29	51.89	52.19	11,212,700	52.19
Apr 19, 2013	51.31	52.35	51.26	52.25	14,594,900	52.25
Apr 18, 2013	51.05	51.67	50.77	50.91	18,136,400	50.91
Apr 17, 2013	50.21	50.35	49.49	49.54	15,233,000	49.54
Apr 16, 2013	50.80	51.15	50.33	50.46	14,919,100	50.46
Apr 15, 2013	50.66	51.06	50.26	50.64	14,449,400	50.64
Apr 12, 2013	50.49	50.86	50.44	50.86	9,150,300	50.86
Apr 11, 2013	49.81	50.64	49.81	50.51	13,298,600	50.51
Apr 10, 2013	49.47	49.86	49.30	49.86	7,868,300	49.86
Apr 9, 2013	49.52	49.63	49.16	49.36	8,307,600	49.36
Apr 8, 2013	48.99	49.43	48.77	49.43	11,467,000	49.43
Apr 8, 2013	0.515 Dividend
Apr 5, 2013	49.05	49.58	48.95	49.56	39,951,100	49.04
Apr 4, 2013	49.00	49.31	48.73	49.30	37,100,800	48.79
Apr 3, 2013	49.43	49.58	48.66	48.99	14,373,500	48.48
Apr 2, 2013	49.53	49.86	49.26	49.50	12,082,000	48.99
Apr 1, 2013	49.06	49.38	49.01	49.22	6,926,600	48.71
Mar 28, 2013	48.99	49.19	48.90	49.15	13,567,000	48.64
Mar 27, 2013	49.31	49.40	48.75	48.94	12,927,500	48.43
Mar 26, 2013	49.38	49.59	49.16	49.48	11,663,200	48.97
Mar 25, 2013	49.19	49.44	48.97	49.16	12,634,400	48.65
Mar 22, 2013	48.93	49.15	48.72	49.02	9,484,700	48.51
Mar 21, 2013	48.33	48.88	48.28	48.80	12,547,800	48.29
Mar 20, 2013	49.06	49.17	48.53	48.60	15,013,900	48.09
Mar 19, 2013	48.90	49.09	48.56	48.95	13,781,300	48.44
Mar 18, 2013	47.96	49.15	47.96	48.75	14,772,500	48.24
Mar 15, 2013	48.19	48.38	47.64	48.02	16,834,000	47.52
Mar 14, 2013	48.17	48.66	48.05	48.48	10,588,000	47.98
Mar 13, 2013	48.37	48.57	47.79	47.94	13,040,900	47.44
Mar 12, 2013	47.71	48.55	47.59	48.36	12,637,300	47.86
Mar 11, 2013	47.86	47.97	47.55	47.81	9,540,100	47.31
Mar 8, 2013	47.72	47.98	47.67	47.96	9,991,800	47.46
Mar 7, 2013	47.40	47.57	47.21	47.48	10,584,700	46.99
Mar 6, 2013	47.80	47.86	47.14	47.28	12,203,800	46.79
Mar 5, 2013	47.40	47.88	47.14	47.69	16,390,000	47.19
Mar 4, 2013	46.70	47.11	46.59	47.11	9,936,900	46.62
Mar 1, 2013	46.22	46.76	46.11	46.72	12,749,700	46.23
Feb 28, 2013	46.35	46.93	46.30	46.53	17,154,700	46.05
Feb 27, 2013	46.13	46.42	45.85	46.35	14,803,400	45.87
Feb 26, 2013	45.92	46.21	45.81	46.12	18,641,800	45.64
Feb 25, 2013	45.50	45.99	45.43	45.72	19,945,900	45.24
Feb 22, 2013	45.23	45.44	44.72	45.40	18,829,500	44.93
Feb 21, 2013	44.73	45.28	44.40	45.12	15,118,000	44.65
Feb 20, 2013	44.35	45.21	44.34	44.92	23,275,400	44.45
Feb 19, 2013	44.26	44.71	44.26	44.50	9,638,000	44.04
Feb 15, 2013	44.39	44.62	44.16	44.40	11,986,200	43.94
Feb 14, 2013	44.55	44.78	44.11	44.33	14,665,900	43.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Verizon Communications Inc. (VZ)