Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
41.83+0.14 (+0.34%)
At close: 04:00PM EST
41.69 -0.14 (-0.33%)
After hours: 05:29PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202341.7441.9341.2041.8341.8318,433,638
Feb 01, 202341.9942.0041.1341.6941.6919,542,000
Jan 31, 202341.0841.5841.0141.5741.5718,665,200
Jan 30, 202340.8441.2640.7041.0541.0522,272,600
Jan 27, 202340.2240.6839.7740.6440.6417,251,300
Jan 26, 202340.3840.5739.9340.2740.2719,568,100
Jan 25, 202340.5441.0939.9140.3340.3326,527,000
Jan 24, 202338.6944.7332.7940.4240.4232,143,900
Jan 23, 202339.9940.3439.4239.6339.6334,249,300
Jan 20, 202340.0440.1239.4640.0040.0023,151,900
Jan 19, 202339.7140.2839.4740.0640.0624,812,600
Jan 18, 202340.8640.8639.8239.9739.9722,976,500
Jan 17, 202341.8541.9240.7940.8540.8528,697,000
Jan 13, 202341.6541.9241.3741.8641.8617,226,700
Jan 12, 202341.3841.9541.1241.8141.8116,980,300
Jan 11, 202342.1442.1841.0241.1841.1820,674,800
Jan 10, 202341.3641.9841.1741.9541.9516,695,300
Jan 09, 202341.3841.6741.3141.3741.3723,062,200
Jan 09, 20230.653 Dividend
Jan 06, 202341.9242.5841.8842.1941.5425,995,400
Jan 05, 202341.2041.9540.8241.7041.0529,987,200
Jan 04, 202340.5441.4240.2641.1340.4928,779,500
Jan 03, 202339.7740.2339.3840.1239.5031,330,700
Dec 30, 202239.3139.6939.0739.4038.7943,999,100
Dec 29, 202238.9039.5338.8139.2638.6517,347,000
Dec 28, 202239.1939.6638.5938.8138.2121,793,200
Dec 27, 202238.4939.4038.3239.2538.6425,315,900
Dec 23, 202238.3138.5437.9238.4137.8216,918,300
Dec 22, 202237.6838.3237.3738.3137.7226,865,300
Dec 21, 202237.2737.8537.2437.7837.2024,504,300
Dec 20, 202236.9937.2136.6236.9936.4224,147,300
Dec 19, 202237.3337.4736.5837.0336.4626,127,200
Dec 16, 202237.5137.5736.6737.1236.5562,763,800
Dec 15, 202237.7538.3437.6637.7737.1933,007,200
Dec 14, 202237.8738.0937.2437.4536.8723,329,800
Dec 13, 202238.3938.6237.8437.8637.2730,176,800
Dec 12, 202237.6937.9637.2837.9537.3619,629,600
Dec 09, 202237.2137.6336.9637.4036.8220,671,200
Dec 08, 202237.1137.2436.8737.1036.5319,549,100
Dec 07, 202236.7437.3136.6737.1736.5923,065,900
Dec 06, 202236.9937.0736.6336.8936.3226,293,700
Dec 05, 202237.9838.1136.9037.0736.5027,561,000
Dec 02, 202237.9338.3037.7038.1837.5921,677,100
Dec 01, 202239.1839.2337.8138.3337.7426,276,600
Nov 30, 202238.2139.1438.1538.9838.3831,358,800
Nov 29, 202238.0238.3737.9538.3437.7514,008,800
Nov 28, 202239.0139.0938.1338.2437.6521,560,900
Nov 25, 202239.1039.3638.9739.0238.427,725,700
Nov 23, 202239.0339.2038.6138.9238.3214,170,000
Nov 22, 202238.8439.3238.8439.2038.5919,809,500
Nov 21, 202238.6039.1338.5238.6238.0219,184,200
Nov 18, 202238.2938.7738.2938.5537.9517,821,700
Nov 17, 202237.5538.1837.2938.1637.5718,780,400
Nov 16, 202237.6638.0737.6337.8837.2918,962,200
Nov 15, 202238.4938.8337.4637.7037.1225,074,100
Nov 14, 202238.4538.9938.3038.3137.7223,028,500
Nov 11, 202238.5538.6937.8138.3037.7122,981,000
Nov 10, 202238.3038.5537.8238.5237.9223,049,000
Nov 09, 202237.9238.1337.5937.6237.0417,574,600
Nov 08, 202237.2037.9937.1637.8737.2817,392,700
Nov 07, 202237.3237.4536.9837.1936.6119,697,600
Nov 04, 202237.3537.3736.8037.2436.6617,599,400
Nov 03, 202237.3637.5437.1237.1536.5822,329,800
Nov 02, 202237.2538.3537.1637.7137.1330,648,900
Nov 01, 202237.9838.0937.3037.3736.7922,968,900
Oct 31, 202237.5137.5437.0237.3736.7926,630,600
Oct 28, 202236.8038.0436.5737.6737.0931,824,300
Oct 27, 202236.6936.7236.1336.1835.6220,268,000
Oct 26, 202236.3836.7136.2036.4335.8720,328,200
Oct 25, 202235.9136.4835.8036.4335.8725,496,500
Oct 24, 202235.6636.3935.5735.9735.4128,844,800
Oct 21, 202235.5235.7034.5535.3534.8051,671,100
Oct 20, 202236.5737.5336.5537.0036.4335,523,700
Oct 19, 202236.5737.3736.5636.5736.0029,563,600
Oct 18, 202237.6737.7036.8337.0736.5027,488,600
Oct 17, 202236.7237.3036.5937.1836.6021,962,900
Oct 14, 202236.8036.9136.3436.3835.8226,019,000
Oct 13, 202235.1236.5935.0436.4035.8433,118,100
Oct 12, 202235.9036.2035.6035.6835.1323,336,800
Oct 11, 202236.5636.6935.9335.9435.3827,708,900
Oct 10, 202237.1337.3236.3736.6236.0521,622,200
Oct 07, 202237.6337.7036.8136.8536.2831,838,700
Oct 06, 202239.4739.6637.7737.8437.2536,663,300
Oct 06, 20220.653 Dividend
Oct 05, 202239.3439.6238.8739.4038.1517,797,900
Oct 04, 202239.5039.8539.2539.8138.5425,922,500
Oct 03, 202238.5039.3738.3939.1637.9121,495,300
Sep 30, 202238.5438.7937.9537.9736.7623,523,600
Sep 29, 202239.1139.2038.4538.6437.4117,806,900
Sep 28, 202239.0639.5139.0139.3938.1420,567,400
Sep 27, 202239.2039.7038.7838.8937.6520,357,700
Sep 26, 202239.2339.3838.6338.9337.6921,345,700
Sep 23, 202239.5639.8739.1139.5238.2619,439,700
Sep 22, 202239.4740.4039.2639.9338.6619,806,400
Sep 21, 202240.6940.9039.4739.4838.2225,612,100
Sep 20, 202240.9940.9940.4740.5939.3015,561,200
Sep 19, 202241.0641.2540.6941.2439.9318,960,900
Sep 16, 202240.9841.5440.6641.2539.9445,069,300
Sep 15, 202241.0341.2740.7141.0339.7322,763,400
Sep 14, 202241.7541.9340.9841.2839.9723,152,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement