Mail

VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 09, 2019	60.98	61.11	60.87	61.01	61.01	9,370,200
Dec 06, 2019	61.00	61.28	60.91	61.19	61.19	9,296,900
Dec 05, 2019	60.63	60.92	60.32	60.82	60.82	9,812,500
Dec 04, 2019	60.02	60.63	59.85	60.53	60.53	8,237,500
Dec 03, 2019	59.99	60.20	59.58	60.14	60.14	10,289,400
Dec 02, 2019	60.20	60.23	59.63	59.96	59.96	9,142,000
Nov 29, 2019	60.16	60.53	60.16	60.24	60.24	6,791,400
Nov 27, 2019	60.01	60.27	59.99	60.10	60.10	8,795,300
Nov 26, 2019	59.55	59.91	59.13	59.89	59.89	11,936,900
Nov 25, 2019	59.83	59.85	59.22	59.38	59.38	10,644,500
Nov 22, 2019	59.66	60.03	59.66	59.75	59.75	10,741,300
Nov 21, 2019	59.61	59.69	59.27	59.61	59.61	8,056,000
Nov 20, 2019	59.49	59.66	59.09	59.48	59.48	12,362,100
Nov 19, 2019	59.43	59.75	59.28	59.50	59.50	10,492,700
Nov 18, 2019	59.46	59.46	59.05	59.44	59.44	10,165,100
Nov 15, 2019	59.48	59.53	59.06	59.51	59.51	11,758,800
Nov 14, 2019	58.93	59.34	58.84	59.34	59.34	9,530,200
Nov 13, 2019	59.15	59.52	58.80	59.41	59.41	10,255,600
Nov 12, 2019	59.91	59.94	59.14	59.32	59.32	7,709,400
Nov 11, 2019	59.30	59.69	59.21	59.61	59.61	7,754,000
Nov 08, 2019	60.05	60.16	58.96	59.35	59.35	17,644,600
Nov 07, 2019	60.26	60.58	59.96	60.53	60.53	14,604,400
Nov 06, 2019	59.70	60.13	59.63	60.13	60.13	9,287,600
Nov 05, 2019	59.70	59.87	59.35	59.50	59.50	10,645,400
Nov 04, 2019	59.68	60.61	59.55	59.87	59.87	10,133,300
Nov 01, 2019	61.29	61.34	60.16	60.37	60.37	9,629,100
Oct 31, 2019	60.80	60.82	60.10	60.47	60.47	12,226,500
Oct 30, 2019	60.46	61.07	60.41	60.82	60.82	12,136,100
Oct 29, 2019	60.11	60.32	60.07	60.19	60.19	10,619,900
Oct 28, 2019	60.45	60.66	60.04	60.18	60.18	14,621,000
Oct 25, 2019	60.60	60.88	59.21	60.37	60.37	15,036,400
Oct 24, 2019	60.88	61.02	60.41	60.58	60.58	11,143,800
Oct 23, 2019	60.60	61.32	60.55	60.88	60.88	10,375,600
Oct 22, 2019	61.23	61.23	60.51	60.77	60.77	9,603,600
Oct 21, 2019	61.01	61.23	60.66	60.75	60.75	10,882,300
Oct 18, 2019	60.35	61.30	60.31	61.05	61.05	12,339,700
Oct 17, 2019	60.23	60.43	60.16	60.41	60.41	7,323,700
Oct 16, 2019	60.14	60.41	59.95	60.29	60.29	9,298,100
Oct 15, 2019	59.68	60.69	59.60	60.55	60.55	11,679,200
Oct 14, 2019	59.93	59.98	59.56	59.60	59.60	6,876,100
Oct 11, 2019	60.00	60.38	59.89	59.93	59.93	11,349,000
Oct 10, 2019	59.26	60.02	59.20	59.83	59.83	11,832,100
Oct 09, 2019	59.40	59.45	58.93	59.22	59.22	10,609,200
Oct 09, 2019	0.615 Dividend
Oct 08, 2019	60.12	60.19	59.29	59.72	59.10	13,832,800
Oct 07, 2019	59.92	60.59	59.90	60.25	59.63	13,744,600
Oct 04, 2019	58.97	59.98	58.96	59.90	59.28	9,824,900
Oct 03, 2019	59.00	59.12	58.33	59.01	58.40	9,769,300
Oct 02, 2019	59.70	59.72	58.72	58.91	58.30	12,011,700
Oct 01, 2019	60.40	60.43	59.81	59.85	59.23	8,381,600
Sep 30, 2019	60.49	60.90	60.33	60.36	59.74	9,709,400
Sep 27, 2019	60.56	60.70	60.02	60.30	59.68	7,799,000
Sep 26, 2019	60.14	60.67	60.07	60.44	59.82	7,438,800
Sep 25, 2019	60.58	60.66	60.11	60.27	59.65	8,088,100
Sep 24, 2019	60.55	61.00	60.41	60.51	59.89	12,846,300
Sep 23, 2019	60.13	60.69	59.93	60.21	59.59	8,437,000
Sep 20, 2019	60.27	60.38	59.97	60.29	59.67	21,019,900
Sep 19, 2019	59.98	60.40	59.80	59.98	59.36	7,651,700
Sep 18, 2019	59.61	59.98	59.38	59.93	59.31	8,451,900
Sep 17, 2019	59.32	59.90	59.32	59.87	59.25	8,801,700
Sep 16, 2019	59.93	59.99	59.19	59.50	58.89	10,950,500
Sep 13, 2019	60.08	60.45	59.73	59.96	59.34	10,719,300
Sep 12, 2019	60.10	60.55	59.98	60.43	59.81	9,491,400
Sep 11, 2019	59.90	60.18	59.52	60.13	59.51	12,241,500
Sep 10, 2019	59.25	59.80	58.79	59.71	59.10	13,987,000
Sep 09, 2019	59.49	59.52	58.64	58.66	58.06	12,848,700
Sep 06, 2019	58.69	59.10	58.47	59.06	58.45	8,920,200
Sep 05, 2019	58.58	58.63	58.19	58.59	57.99	9,232,300
Sep 04, 2019	58.24	58.55	57.96	58.18	57.58	9,232,200
Sep 03, 2019	57.90	58.19	57.59	58.04	57.44	10,470,100
Aug 30, 2019	57.99	58.41	57.90	58.16	57.56	9,962,200
Aug 29, 2019	58.24	58.31	57.37	57.94	57.34	8,538,000
Aug 28, 2019	57.20	58.12	57.11	57.95	57.35	15,238,900
Aug 27, 2019	57.50	57.66	57.18	57.18	56.59	16,953,900
Aug 26, 2019	56.01	56.73	55.82	56.71	56.13	9,486,900
Aug 23, 2019	56.79	56.91	55.62	55.92	55.34	13,203,000
Aug 22, 2019	56.65	56.96	56.33	56.78	56.20	9,272,200
Aug 21, 2019	56.78	56.78	56.11	56.59	56.01	7,637,300
Aug 20, 2019	56.90	57.00	56.24	56.27	55.69	9,892,600
Aug 19, 2019	56.97	57.50	56.69	57.00	56.41	11,011,900
Aug 16, 2019	56.47	56.69	56.07	56.65	56.07	11,923,500
Aug 15, 2019	55.53	56.58	55.42	56.30	55.72	12,124,000
Aug 14, 2019	56.04	56.52	55.49	55.72	55.15	15,041,200
Aug 13, 2019	55.64	56.50	55.52	56.37	55.79	11,016,500
Aug 12, 2019	55.85	55.89	55.07	55.69	55.12	10,407,800
Aug 09, 2019	55.65	56.06	55.47	55.78	55.21	8,948,000
Aug 08, 2019	55.36	55.83	54.99	55.82	55.25	11,335,900
Aug 07, 2019	54.75	55.52	54.41	55.09	54.52	11,865,500
Aug 06, 2019	55.22	55.55	54.47	55.05	54.48	18,747,900
Aug 05, 2019	55.30	55.90	54.93	55.22	54.65	18,941,500
Aug 02, 2019	55.11	56.30	54.77	55.59	55.02	17,458,800
Aug 01, 2019	57.11	57.29	55.23	55.26	54.69	18,677,000
Jul 31, 2019	56.55	56.72	54.92	55.27	54.70	24,396,200
Jul 30, 2019	57.31	57.60	56.55	56.63	56.05	13,329,300
Jul 29, 2019	57.09	57.44	56.83	57.37	56.78	10,165,700
Jul 26, 2019	56.48	57.23	56.00	57.08	56.49	12,333,100
Jul 25, 2019	56.17	56.61	55.94	56.36	55.78	11,006,100
Jul 24, 2019	55.61	56.24	55.42	55.97	55.39	11,173,900
Jul 23, 2019	55.45	55.64	54.56	55.48	54.91	14,093,500
Jul 22, 2019	56.56	56.58	55.34	55.50	54.93	15,255,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...