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
Apr 25, 2018	50.06	50.16	49.24	50.10	50.10	18,244,200
Apr 24, 2018	49.92	50.39	49.14	49.67	49.67	20,920,400
Apr 23, 2018	48.20	48.72	47.97	48.66	48.66	14,211,600
Apr 20, 2018	48.31	48.62	47.21	47.90	47.90	18,224,700
Apr 19, 2018	48.60	48.96	48.38	48.43	48.43	11,174,200
Apr 18, 2018	49.00	49.06	48.57	48.62	48.62	8,347,700
Apr 17, 2018	48.59	49.04	48.31	48.85	48.85	11,575,500
Apr 16, 2018	47.95	48.46	47.86	48.39	48.39	8,885,500
Apr 13, 2018	47.91	47.98	47.51	47.66	47.66	7,302,000
Apr 12, 2018	47.87	48.14	47.44	47.74	47.74	8,837,900
Apr 11, 2018	47.93	47.99	47.48	47.58	47.58	11,695,600
Apr 10, 2018	47.20	48.97	46.99	48.27	48.27	24,309,300
Apr 09, 2018	47.03	47.50	46.80	46.92	46.92	13,475,300
Apr 09, 2018	0.59 Dividend
Apr 06, 2018	48.10	48.28	47.27	47.48	46.89	16,071,600
Apr 05, 2018	47.98	48.35	47.68	48.24	47.64	13,201,300
Apr 04, 2018	47.16	47.99	46.90	47.93	47.33	12,376,400
Apr 03, 2018	47.22	47.53	46.71	47.50	46.91	14,841,300
Apr 02, 2018	47.62	47.94	46.72	47.16	46.57	16,511,200
Mar 29, 2018	48.20	48.73	47.57	47.82	47.23	17,305,500
Mar 28, 2018	47.89	48.56	47.83	48.00	47.40	17,728,000
Mar 27, 2018	47.10	47.90	46.84	47.31	46.72	14,544,700
Mar 26, 2018	46.78	47.17	46.59	47.07	46.49	15,435,500
Mar 23, 2018	47.06	47.46	46.20	46.29	45.71	15,955,100
Mar 22, 2018	47.10	47.52	46.77	46.88	46.30	14,270,800
Mar 21, 2018	47.69	47.96	47.27	47.28	46.69	11,062,500
Mar 20, 2018	48.40	48.59	47.58	47.69	47.10	10,765,500
Mar 19, 2018	48.53	48.61	48.12	48.31	47.71	12,980,800
Mar 16, 2018	48.41	48.78	48.22	48.56	47.96	26,838,100
Mar 15, 2018	48.53	48.77	48.14	48.29	47.69	9,537,400
Mar 14, 2018	48.93	49.10	48.36	48.45	47.85	11,930,400
Mar 13, 2018	49.00	49.26	48.50	48.65	48.05	12,840,200
Mar 12, 2018	49.03	49.26	48.67	48.80	48.19	12,526,300
Mar 09, 2018	49.20	49.23	48.35	49.01	48.40	14,927,100
Mar 08, 2018	48.89	49.03	48.32	49.01	48.40	17,038,500
Mar 07, 2018	48.54	49.21	48.46	48.84	48.23	16,738,200
Mar 06, 2018	48.75	48.89	48.30	48.89	48.28	13,526,900
Mar 05, 2018	48.15	48.94	48.02	48.71	48.10	15,348,400
Mar 02, 2018	47.83	48.33	47.76	48.26	47.66	17,449,900
Mar 01, 2018	47.69	48.60	47.51	47.96	47.36	28,950,200
Feb 28, 2018	48.76	48.96	47.72	47.74	47.15	22,159,100
Feb 27, 2018	49.02	49.17	48.04	48.04	47.44	23,234,700
Feb 26, 2018	48.72	49.15	48.45	49.09	48.48	20,853,900
Feb 23, 2018	48.09	48.30	47.54	48.29	47.69	26,371,400
Feb 22, 2018	48.25	48.70	47.78	47.87	47.28	21,198,300
Feb 21, 2018	48.80	48.86	47.94	47.96	47.36	20,889,900
Feb 20, 2018	49.84	49.89	48.76	48.92	48.31	21,330,400
Feb 16, 2018	49.69	50.46	49.69	50.15	49.53	12,264,000
Feb 15, 2018	49.55	49.78	48.95	49.74	49.12	18,902,700
Feb 14, 2018	49.76	50.10	49.32	49.51	48.89	17,559,200
Feb 13, 2018	49.91	50.26	49.17	50.08	49.46	11,871,700
Feb 12, 2018	50.22	50.66	49.58	50.11	49.49	16,903,000
Feb 09, 2018	49.60	50.30	48.37	49.88	49.26	27,707,900
Feb 08, 2018	50.89	51.08	49.00	49.04	48.43	23,308,900
Feb 07, 2018	50.63	51.93	50.50	51.01	50.38	16,066,600
Feb 06, 2018	49.44	51.00	49.07	50.83	50.20	34,543,900
Feb 05, 2018	52.52	53.19	50.50	50.50	49.87	22,239,600
Feb 02, 2018	54.27	54.27	52.90	52.98	52.32	15,574,000
Feb 01, 2018	54.49	54.75	54.01	54.30	53.63	18,646,100
Jan 31, 2018	53.99	54.42	53.53	54.07	53.40	17,827,000
Jan 30, 2018	54.30	54.50	53.79	53.90	53.23	15,401,500
Jan 29, 2018	53.58	54.58	53.40	54.13	53.46	17,052,600
Jan 26, 2018	54.49	54.75	54.34	54.72	54.04	13,077,600
Jan 25, 2018	54.28	54.77	54.01	54.29	53.62	18,638,700
Jan 24, 2018	53.82	54.44	53.50	54.22	53.55	21,080,400
Jan 23, 2018	54.60	54.60	52.81	53.23	52.57	33,000,500
Jan 22, 2018	52.05	53.49	52.01	53.46	52.80	27,691,300
Jan 19, 2018	51.74	51.92	51.16	51.91	51.26	23,761,300
Jan 18, 2018	51.90	53.30	51.39	51.55	50.91	29,442,600
Jan 17, 2018	51.81	51.90	51.21	51.72	51.08	11,591,500
Jan 16, 2018	51.68	52.02	51.42	51.66	51.02	14,739,200
Jan 12, 2018	51.94	52.24	51.78	51.86	51.22	17,673,700
Jan 11, 2018	51.89	52.18	51.64	52.11	51.46	15,568,200
Jan 10, 2018	51.39	51.73	51.15	51.69	51.05	12,593,400
Jan 09, 2018	52.12	52.44	51.55	51.61	50.97	14,677,800
Jan 09, 2018	0.59 Dividend
Jan 08, 2018	52.56	52.75	52.04	52.39	51.16	16,212,700
Jan 05, 2018	52.80	52.88	52.35	52.48	51.24	13,348,900
Jan 04, 2018	52.37	52.89	51.83	52.60	51.36	12,062,800
Jan 03, 2018	53.30	53.34	52.18	52.43	51.20	16,662,400
Jan 02, 2018	53.16	53.57	52.80	53.53	52.27	16,045,300
Dec 29, 2017	53.37	53.46	52.93	52.93	51.68	9,994,700
Dec 28, 2017	53.41	53.55	53.16	53.43	52.17	6,726,300
Dec 27, 2017	53.41	53.50	53.09	53.28	52.03	8,361,900
Dec 26, 2017	53.13	53.69	53.13	53.22	51.97	6,595,800
Dec 22, 2017	53.11	53.63	53.06	53.19	51.94	13,657,800
Dec 21, 2017	52.81	53.60	52.61	53.01	51.76	12,778,100
Dec 20, 2017	53.11	53.35	52.68	52.77	51.53	11,643,500
Dec 19, 2017	53.27	53.59	52.70	52.83	51.59	14,239,500
Dec 18, 2017	52.94	53.39	52.66	53.25	52.00	15,874,300
Dec 15, 2017	52.57	52.89	52.39	52.67	51.43	28,935,600
Dec 14, 2017	52.60	52.74	52.09	52.34	51.11	18,775,400
Dec 13, 2017	52.99	53.19	52.28	52.89	51.64	17,705,500
Dec 12, 2017	53.15	53.34	52.33	53.19	51.94	22,901,200
Dec 11, 2017	51.29	51.93	50.97	51.84	50.62	13,542,500
Dec 08, 2017	50.54	51.18	50.36	51.09	49.89	13,639,900
Dec 07, 2017	50.59	50.74	50.20	50.42	49.23	11,986,700
Dec 06, 2017	50.40	50.84	50.24	50.68	49.49	17,296,600
Dec 05, 2017	51.25	51.89	50.78	50.92	49.72	17,574,100
Dec 04, 2017	51.52	52.33	51.50	51.72	50.50	19,371,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...