Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

60.41-0.17 (-0.28%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2020	-	-	-	-	-	-
Nov 30, 2020	60.32	60.60	60.19	60.41	60.41	21,836,300
Nov 27, 2020	60.52	60.74	60.41	60.58	60.58	5,763,700
Nov 25, 2020	60.67	60.74	60.33	60.41	60.41	10,604,300
Nov 24, 2020	60.60	60.80	60.36	60.64	60.64	15,481,400
Nov 23, 2020	60.01	60.39	60.00	60.23	60.23	11,601,400
Nov 20, 2020	60.21	60.33	59.95	60.04	60.04	14,225,400
Nov 19, 2020	60.40	60.44	59.90	60.21	60.21	12,663,000
Nov 18, 2020	61.13	61.15	60.30	60.32	60.32	11,698,800
Nov 17, 2020	60.56	61.02	60.36	60.75	60.75	11,698,200
Nov 16, 2020	60.81	61.46	60.70	60.89	60.89	14,289,400
Nov 13, 2020	60.63	61.19	60.38	61.06	61.06	10,652,800
Nov 12, 2020	60.91	61.01	60.34	60.79	60.79	13,293,300
Nov 11, 2020	61.29	61.35	60.47	61.00	61.00	12,196,900
Nov 10, 2020	60.28	61.41	60.20	61.10	61.10	22,051,800
Nov 09, 2020	60.04	60.58	59.51	59.84	59.84	24,265,900
Nov 06, 2020	58.08	58.75	58.01	58.53	58.53	11,986,200
Nov 05, 2020	58.01	58.97	57.80	58.15	58.15	20,156,400
Nov 04, 2020	57.19	57.85	56.58	57.22	57.22	20,785,700
Nov 03, 2020	57.81	58.38	57.51	57.75	57.75	10,693,500
Nov 02, 2020	57.67	58.21	57.00	57.70	57.70	16,086,400
Oct 30, 2020	56.60	57.07	56.37	56.99	56.99	17,632,800
Oct 29, 2020	56.16	57.31	56.02	56.76	56.76	19,146,100
Oct 28, 2020	56.92	57.35	56.12	56.31	56.31	18,720,200
Oct 27, 2020	57.70	57.85	57.31	57.38	57.38	12,253,000
Oct 26, 2020	57.52	57.85	56.97	57.81	57.81	15,196,800
Oct 23, 2020	57.75	57.97	57.46	57.96	57.96	12,879,600
Oct 22, 2020	56.93	57.66	56.51	57.33	57.33	16,636,100
Oct 21, 2020	57.11	57.71	56.69	56.75	56.75	21,498,300
Oct 20, 2020	57.54	57.67	56.76	57.25	57.25	18,696,200
Oct 19, 2020	58.15	58.29	57.08	57.30	57.30	16,075,100
Oct 16, 2020	58.08	58.43	58.01	58.05	58.05	13,364,200
Oct 15, 2020	58.11	58.28	57.72	58.16	58.16	13,644,500
Oct 14, 2020	59.46	59.52	58.39	58.43	58.43	16,596,700
Oct 13, 2020	59.70	59.72	58.85	59.36	59.36	22,109,600
Oct 12, 2020	59.33	59.68	59.15	59.55	59.55	20,211,200
Oct 09, 2020	59.25	59.54	59.08	59.33	59.33	9,846,200
Oct 08, 2020	59.12	59.73	58.97	59.19	59.19	14,266,400
Oct 08, 2020	0.6275 Dividend
Oct 07, 2020	59.62	59.78	59.20	59.61	58.98	13,674,700
Oct 06, 2020	59.76	59.97	59.33	59.46	58.83	12,524,900
Oct 05, 2020	59.63	59.84	59.26	59.66	59.03	10,457,400
Oct 02, 2020	59.29	59.55	59.11	59.24	58.62	10,741,800
Oct 01, 2020	59.40	59.60	59.03	59.45	58.82	14,547,100
Sep 30, 2020	59.46	59.71	59.05	59.49	58.86	16,347,800
Sep 29, 2020	59.28	59.49	59.10	59.24	58.62	10,005,900
Sep 28, 2020	59.56	59.80	59.18	59.36	58.74	11,910,500
Sep 25, 2020	58.85	59.45	58.81	59.39	58.76	10,676,300
Sep 24, 2020	59.00	59.56	58.65	59.19	58.57	10,875,300
Sep 23, 2020	59.83	60.14	58.85	58.91	58.29	15,416,200
Sep 22, 2020	59.73	60.37	59.52	59.82	59.19	12,198,900
Sep 21, 2020	60.00	60.08	59.02	59.61	58.98	15,871,400
Sep 18, 2020	60.18	60.94	60.15	60.35	59.71	22,584,500
Sep 17, 2020	60.60	60.99	60.10	60.59	59.95	14,996,200
Sep 16, 2020	60.53	60.93	60.32	60.37	59.73	12,699,000
Sep 15, 2020	60.11	61.10	60.10	60.60	59.96	9,444,300
Sep 14, 2020	60.02	60.78	60.00	60.32	59.69	11,932,500
Sep 11, 2020	59.58	59.96	59.36	59.79	59.16	13,924,800
Sep 10, 2020	60.23	60.25	59.41	59.53	58.90	15,811,200
Sep 09, 2020	60.12	60.75	59.97	60.04	59.41	15,896,200
Sep 08, 2020	60.80	60.80	59.62	59.96	59.33	18,469,700
Sep 04, 2020	60.48	61.50	60.06	60.48	59.84	22,250,100
Sep 03, 2020	60.83	61.28	60.14	60.61	59.97	23,126,800
Sep 02, 2020	59.15	60.74	59.00	60.53	59.89	21,711,900
Sep 01, 2020	59.12	59.30	58.78	59.16	58.54	13,359,400
Aug 31, 2020	59.04	59.44	59.02	59.27	58.65	14,555,500
Aug 28, 2020	59.41	59.41	58.82	59.26	58.64	11,873,900
Aug 27, 2020	59.60	59.79	59.41	59.43	58.80	11,405,300
Aug 26, 2020	59.30	59.50	58.90	59.46	58.83	15,096,400
Aug 25, 2020	59.70	59.75	59.18	59.42	58.79	11,316,800
Aug 24, 2020	59.10	59.61	59.00	59.57	58.94	10,931,500
Aug 21, 2020	59.00	59.04	58.54	58.99	58.37	11,059,300
Aug 20, 2020	58.60	59.09	58.59	58.96	58.34	8,061,500
Aug 19, 2020	59.36	59.44	58.93	59.05	58.43	10,816,300
Aug 18, 2020	58.86	59.47	58.78	59.18	58.56	10,130,600
Aug 17, 2020	58.73	58.93	58.55	58.78	58.16	8,371,900
Aug 14, 2020	58.48	58.94	58.25	58.79	58.17	8,715,900
Aug 13, 2020	58.30	58.60	58.19	58.52	57.90	7,428,600
Aug 12, 2020	58.60	58.97	58.52	58.60	57.98	10,804,000
Aug 11, 2020	59.30	59.61	58.25	58.51	57.89	12,833,100
Aug 10, 2020	58.65	59.15	58.47	58.99	58.37	12,114,500
Aug 07, 2020	57.82	58.55	57.65	58.53	57.91	12,779,500
Aug 06, 2020	57.50	57.95	57.45	57.83	57.22	10,369,900
Aug 05, 2020	58.16	58.19	57.41	57.54	56.93	9,811,700
Aug 04, 2020	57.20	58.14	57.18	57.91	57.30	11,601,000
Aug 03, 2020	57.87	57.87	57.12	57.24	56.64	13,493,400
Jul 31, 2020	56.85	57.50	56.65	57.48	56.87	16,202,900
Jul 30, 2020	57.21	57.46	57.14	57.30	56.70	12,635,800
Jul 29, 2020	57.37	57.69	57.16	57.45	56.85	9,341,800
Jul 28, 2020	57.05	57.70	56.97	57.48	56.87	13,454,700
Jul 27, 2020	57.00	57.33	56.51	56.87	56.27	12,306,700
Jul 24, 2020	56.35	57.57	56.14	56.85	56.25	17,981,700
Jul 23, 2020	55.81	56.09	55.40	55.85	55.26	16,718,700
Jul 22, 2020	55.84	55.95	55.37	55.75	55.16	11,223,500
Jul 21, 2020	55.84	56.50	55.80	55.84	55.25	12,620,900
Jul 20, 2020	56.28	56.28	55.66	55.87	55.28	10,572,900
Jul 17, 2020	56.00	56.60	55.89	56.30	55.71	13,506,300
Jul 16, 2020	54.87	55.83	54.76	55.78	55.19	13,477,400
Jul 15, 2020	55.61	55.72	55.02	55.06	54.48	13,903,600
Jul 14, 2020	54.43	55.65	54.27	55.44	54.86	15,683,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,657.25+34.00(+0.94%)

Dow Futures29,933.00+304.00(+1.03%)

Nasdaq Futures12,369.00+92.00(+0.75%)

Verizon Communications Inc. (VZ)

S&P Futures
3,657.25
+34.00(+0.94%)

Dow Futures
29,933.00
+304.00(+1.03%)

Nasdaq Futures
12,369.00
+92.00(+0.75%)