VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201960.9861.1160.8761.0161.019,370,200
Dec 06, 201961.0061.2860.9161.1961.199,296,900
Dec 05, 201960.6360.9260.3260.8260.829,812,500
Dec 04, 201960.0260.6359.8560.5360.538,237,500
Dec 03, 201959.9960.2059.5860.1460.1410,289,400
Dec 02, 201960.2060.2359.6359.9659.969,142,000
Nov 29, 201960.1660.5360.1660.2460.246,791,400
Nov 27, 201960.0160.2759.9960.1060.108,795,300
Nov 26, 201959.5559.9159.1359.8959.8911,936,900
Nov 25, 201959.8359.8559.2259.3859.3810,644,500
Nov 22, 201959.6660.0359.6659.7559.7510,741,300
Nov 21, 201959.6159.6959.2759.6159.618,056,000
Nov 20, 201959.4959.6659.0959.4859.4812,362,100
Nov 19, 201959.4359.7559.2859.5059.5010,492,700
Nov 18, 201959.4659.4659.0559.4459.4410,165,100
Nov 15, 201959.4859.5359.0659.5159.5111,758,800
Nov 14, 201958.9359.3458.8459.3459.349,530,200
Nov 13, 201959.1559.5258.8059.4159.4110,255,600
Nov 12, 201959.9159.9459.1459.3259.327,709,400
Nov 11, 201959.3059.6959.2159.6159.617,754,000
Nov 08, 201960.0560.1658.9659.3559.3517,644,600
Nov 07, 201960.2660.5859.9660.5360.5314,604,400
Nov 06, 201959.7060.1359.6360.1360.139,287,600
Nov 05, 201959.7059.8759.3559.5059.5010,645,400
Nov 04, 201959.6860.6159.5559.8759.8710,133,300
Nov 01, 201961.2961.3460.1660.3760.379,629,100
Oct 31, 201960.8060.8260.1060.4760.4712,226,500
Oct 30, 201960.4661.0760.4160.8260.8212,136,100
Oct 29, 201960.1160.3260.0760.1960.1910,619,900
Oct 28, 201960.4560.6660.0460.1860.1814,621,000
Oct 25, 201960.6060.8859.2160.3760.3715,036,400
Oct 24, 201960.8861.0260.4160.5860.5811,143,800
Oct 23, 201960.6061.3260.5560.8860.8810,375,600
Oct 22, 201961.2361.2360.5160.7760.779,603,600
Oct 21, 201961.0161.2360.6660.7560.7510,882,300
Oct 18, 201960.3561.3060.3161.0561.0512,339,700
Oct 17, 201960.2360.4360.1660.4160.417,323,700
Oct 16, 201960.1460.4159.9560.2960.299,298,100
Oct 15, 201959.6860.6959.6060.5560.5511,679,200
Oct 14, 201959.9359.9859.5659.6059.606,876,100
Oct 11, 201960.0060.3859.8959.9359.9311,349,000
Oct 10, 201959.2660.0259.2059.8359.8311,832,100
Oct 09, 201959.4059.4558.9359.2259.2210,609,200
Oct 09, 20190.615 Dividend
Oct 08, 201960.1260.1959.2959.7259.1013,832,800
Oct 07, 201959.9260.5959.9060.2559.6313,744,600
Oct 04, 201958.9759.9858.9659.9059.289,824,900
Oct 03, 201959.0059.1258.3359.0158.409,769,300
Oct 02, 201959.7059.7258.7258.9158.3012,011,700
Oct 01, 201960.4060.4359.8159.8559.238,381,600
Sep 30, 201960.4960.9060.3360.3659.749,709,400
Sep 27, 201960.5660.7060.0260.3059.687,799,000
Sep 26, 201960.1460.6760.0760.4459.827,438,800
Sep 25, 201960.5860.6660.1160.2759.658,088,100
Sep 24, 201960.5561.0060.4160.5159.8912,846,300
Sep 23, 201960.1360.6959.9360.2159.598,437,000
Sep 20, 201960.2760.3859.9760.2959.6721,019,900
Sep 19, 201959.9860.4059.8059.9859.367,651,700
Sep 18, 201959.6159.9859.3859.9359.318,451,900
Sep 17, 201959.3259.9059.3259.8759.258,801,700
Sep 16, 201959.9359.9959.1959.5058.8910,950,500
Sep 13, 201960.0860.4559.7359.9659.3410,719,300
Sep 12, 201960.1060.5559.9860.4359.819,491,400
Sep 11, 201959.9060.1859.5260.1359.5112,241,500
Sep 10, 201959.2559.8058.7959.7159.1013,987,000
Sep 09, 201959.4959.5258.6458.6658.0612,848,700
Sep 06, 201958.6959.1058.4759.0658.458,920,200
Sep 05, 201958.5858.6358.1958.5957.999,232,300
Sep 04, 201958.2458.5557.9658.1857.589,232,200
Sep 03, 201957.9058.1957.5958.0457.4410,470,100
Aug 30, 201957.9958.4157.9058.1657.569,962,200
Aug 29, 201958.2458.3157.3757.9457.348,538,000
Aug 28, 201957.2058.1257.1157.9557.3515,238,900
Aug 27, 201957.5057.6657.1857.1856.5916,953,900
Aug 26, 201956.0156.7355.8256.7156.139,486,900
Aug 23, 201956.7956.9155.6255.9255.3413,203,000
Aug 22, 201956.6556.9656.3356.7856.209,272,200
Aug 21, 201956.7856.7856.1156.5956.017,637,300
Aug 20, 201956.9057.0056.2456.2755.699,892,600
Aug 19, 201956.9757.5056.6957.0056.4111,011,900
Aug 16, 201956.4756.6956.0756.6556.0711,923,500
Aug 15, 201955.5356.5855.4256.3055.7212,124,000
Aug 14, 201956.0456.5255.4955.7255.1515,041,200
Aug 13, 201955.6456.5055.5256.3755.7911,016,500
Aug 12, 201955.8555.8955.0755.6955.1210,407,800
Aug 09, 201955.6556.0655.4755.7855.218,948,000
Aug 08, 201955.3655.8354.9955.8255.2511,335,900
Aug 07, 201954.7555.5254.4155.0954.5211,865,500
Aug 06, 201955.2255.5554.4755.0554.4818,747,900
Aug 05, 201955.3055.9054.9355.2254.6518,941,500
Aug 02, 201955.1156.3054.7755.5955.0217,458,800
Aug 01, 201957.1157.2955.2355.2654.6918,677,000
Jul 31, 201956.5556.7254.9255.2754.7024,396,200
Jul 30, 201957.3157.6056.5556.6356.0513,329,300
Jul 29, 201957.0957.4456.8357.3756.7810,165,700
Jul 26, 201956.4857.2356.0057.0856.4912,333,100
Jul 25, 201956.1756.6155.9456.3655.7811,006,100
Jul 24, 201955.6156.2455.4255.9755.3911,173,900
Jul 23, 201955.4555.6454.5655.4854.9114,093,500
Jul 22, 201956.5656.5855.3455.5054.9315,255,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...