VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201850.0650.1649.2450.1050.1018,244,200
Apr 24, 201849.9250.3949.1449.6749.6720,920,400
Apr 23, 201848.2048.7247.9748.6648.6614,211,600
Apr 20, 201848.3148.6247.2147.9047.9018,224,700
Apr 19, 201848.6048.9648.3848.4348.4311,174,200
Apr 18, 201849.0049.0648.5748.6248.628,347,700
Apr 17, 201848.5949.0448.3148.8548.8511,575,500
Apr 16, 201847.9548.4647.8648.3948.398,885,500
Apr 13, 201847.9147.9847.5147.6647.667,302,000
Apr 12, 201847.8748.1447.4447.7447.748,837,900
Apr 11, 201847.9347.9947.4847.5847.5811,695,600
Apr 10, 201847.2048.9746.9948.2748.2724,309,300
Apr 09, 201847.0347.5046.8046.9246.9213,475,300
Apr 09, 20180.59 Dividend
Apr 06, 201848.1048.2847.2747.4846.8916,071,600
Apr 05, 201847.9848.3547.6848.2447.6413,201,300
Apr 04, 201847.1647.9946.9047.9347.3312,376,400
Apr 03, 201847.2247.5346.7147.5046.9114,841,300
Apr 02, 201847.6247.9446.7247.1646.5716,511,200
Mar 29, 201848.2048.7347.5747.8247.2317,305,500
Mar 28, 201847.8948.5647.8348.0047.4017,728,000
Mar 27, 201847.1047.9046.8447.3146.7214,544,700
Mar 26, 201846.7847.1746.5947.0746.4915,435,500
Mar 23, 201847.0647.4646.2046.2945.7115,955,100
Mar 22, 201847.1047.5246.7746.8846.3014,270,800
Mar 21, 201847.6947.9647.2747.2846.6911,062,500
Mar 20, 201848.4048.5947.5847.6947.1010,765,500
Mar 19, 201848.5348.6148.1248.3147.7112,980,800
Mar 16, 201848.4148.7848.2248.5647.9626,838,100
Mar 15, 201848.5348.7748.1448.2947.699,537,400
Mar 14, 201848.9349.1048.3648.4547.8511,930,400
Mar 13, 201849.0049.2648.5048.6548.0512,840,200
Mar 12, 201849.0349.2648.6748.8048.1912,526,300
Mar 09, 201849.2049.2348.3549.0148.4014,927,100
Mar 08, 201848.8949.0348.3249.0148.4017,038,500
Mar 07, 201848.5449.2148.4648.8448.2316,738,200
Mar 06, 201848.7548.8948.3048.8948.2813,526,900
Mar 05, 201848.1548.9448.0248.7148.1015,348,400
Mar 02, 201847.8348.3347.7648.2647.6617,449,900
Mar 01, 201847.6948.6047.5147.9647.3628,950,200
Feb 28, 201848.7648.9647.7247.7447.1522,159,100
Feb 27, 201849.0249.1748.0448.0447.4423,234,700
Feb 26, 201848.7249.1548.4549.0948.4820,853,900
Feb 23, 201848.0948.3047.5448.2947.6926,371,400
Feb 22, 201848.2548.7047.7847.8747.2821,198,300
Feb 21, 201848.8048.8647.9447.9647.3620,889,900
Feb 20, 201849.8449.8948.7648.9248.3121,330,400
Feb 16, 201849.6950.4649.6950.1549.5312,264,000
Feb 15, 201849.5549.7848.9549.7449.1218,902,700
Feb 14, 201849.7650.1049.3249.5148.8917,559,200
Feb 13, 201849.9150.2649.1750.0849.4611,871,700
Feb 12, 201850.2250.6649.5850.1149.4916,903,000
Feb 09, 201849.6050.3048.3749.8849.2627,707,900
Feb 08, 201850.8951.0849.0049.0448.4323,308,900
Feb 07, 201850.6351.9350.5051.0150.3816,066,600
Feb 06, 201849.4451.0049.0750.8350.2034,543,900
Feb 05, 201852.5253.1950.5050.5049.8722,239,600
Feb 02, 201854.2754.2752.9052.9852.3215,574,000
Feb 01, 201854.4954.7554.0154.3053.6318,646,100
Jan 31, 201853.9954.4253.5354.0753.4017,827,000
Jan 30, 201854.3054.5053.7953.9053.2315,401,500
Jan 29, 201853.5854.5853.4054.1353.4617,052,600
Jan 26, 201854.4954.7554.3454.7254.0413,077,600
Jan 25, 201854.2854.7754.0154.2953.6218,638,700
Jan 24, 201853.8254.4453.5054.2253.5521,080,400
Jan 23, 201854.6054.6052.8153.2352.5733,000,500
Jan 22, 201852.0553.4952.0153.4652.8027,691,300
Jan 19, 201851.7451.9251.1651.9151.2623,761,300
Jan 18, 201851.9053.3051.3951.5550.9129,442,600
Jan 17, 201851.8151.9051.2151.7251.0811,591,500
Jan 16, 201851.6852.0251.4251.6651.0214,739,200
Jan 12, 201851.9452.2451.7851.8651.2217,673,700
Jan 11, 201851.8952.1851.6452.1151.4615,568,200
Jan 10, 201851.3951.7351.1551.6951.0512,593,400
Jan 09, 201852.1252.4451.5551.6150.9714,677,800
Jan 09, 20180.59 Dividend
Jan 08, 201852.5652.7552.0452.3951.1616,212,700
Jan 05, 201852.8052.8852.3552.4851.2413,348,900
Jan 04, 201852.3752.8951.8352.6051.3612,062,800
Jan 03, 201853.3053.3452.1852.4351.2016,662,400
Jan 02, 201853.1653.5752.8053.5352.2716,045,300
Dec 29, 201753.3753.4652.9352.9351.689,994,700
Dec 28, 201753.4153.5553.1653.4352.176,726,300
Dec 27, 201753.4153.5053.0953.2852.038,361,900
Dec 26, 201753.1353.6953.1353.2251.976,595,800
Dec 22, 201753.1153.6353.0653.1951.9413,657,800
Dec 21, 201752.8153.6052.6153.0151.7612,778,100
Dec 20, 201753.1153.3552.6852.7751.5311,643,500
Dec 19, 201753.2753.5952.7052.8351.5914,239,500
Dec 18, 201752.9453.3952.6653.2552.0015,874,300
Dec 15, 201752.5752.8952.3952.6751.4328,935,600
Dec 14, 201752.6052.7452.0952.3451.1118,775,400
Dec 13, 201752.9953.1952.2852.8951.6417,705,500
Dec 12, 201753.1553.3452.3353.1951.9422,901,200
Dec 11, 201751.2951.9350.9751.8450.6213,542,500
Dec 08, 201750.5451.1850.3651.0949.8913,639,900
Dec 07, 201750.5950.7450.2050.4249.2311,986,700
Dec 06, 201750.4050.8450.2450.6849.4917,296,600
Dec 05, 201751.2551.8950.7850.9249.7217,574,100
Dec 04, 201751.5252.3351.5051.7250.5019,371,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...