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
Sep 21, 2018	54.23	54.81	54.12	54.42	54.42	48,954,080
Sep 20, 2018	53.60	54.15	53.32	53.95	53.95	14,472,300
Sep 19, 2018	54.62	54.70	53.37	53.50	53.50	17,471,000
Sep 18, 2018	54.39	54.81	54.29	54.39	54.39	13,891,100
Sep 17, 2018	54.79	55.02	54.43	54.70	54.70	11,013,700
Sep 14, 2018	54.91	54.99	54.18	54.55	54.55	13,454,700
Sep 13, 2018	55.08	55.08	54.27	54.94	54.94	12,559,900
Sep 12, 2018	54.75	55.42	54.56	54.97	54.97	13,130,800
Sep 11, 2018	54.29	54.96	54.11	54.72	54.72	12,298,800
Sep 10, 2018	54.32	54.68	53.99	54.12	54.12	10,781,900
Sep 07, 2018	54.13	54.39	53.88	54.00	54.00	11,746,500
Sep 06, 2018	53.94	54.47	53.70	54.29	54.29	10,521,900
Sep 05, 2018	53.02	53.97	52.90	53.82	53.82	15,301,200
Sep 04, 2018	53.55	53.72	52.84	53.19	53.19	19,898,600
Aug 31, 2018	54.51	54.66	54.04	54.37	54.37	14,605,400
Aug 30, 2018	54.40	54.80	54.24	54.75	54.75	9,696,500
Aug 29, 2018	54.78	54.96	54.50	54.57	54.57	9,801,900
Aug 28, 2018	54.82	54.90	54.46	54.65	54.65	11,864,600
Aug 27, 2018	54.98	55.06	54.65	54.85	54.85	9,539,600
Aug 24, 2018	54.26	54.83	54.22	54.78	54.78	8,499,900
Aug 23, 2018	54.16	54.55	54.05	54.28	54.28	8,354,400
Aug 22, 2018	54.84	55.01	53.94	54.14	54.14	13,911,400
Aug 21, 2018	54.90	55.07	54.47	54.91	54.91	11,961,200
Aug 20, 2018	54.93	55.08	54.20	54.65	54.65	10,747,400
Aug 17, 2018	54.26	55.21	54.10	54.79	54.79	19,102,700
Aug 16, 2018	53.25	54.42	53.20	54.27	54.27	16,265,400
Aug 15, 2018	52.73	53.37	52.46	53.24	53.24	16,473,300
Aug 14, 2018	52.31	52.94	52.31	52.87	52.87	11,454,400
Aug 13, 2018	52.74	52.78	52.20	52.22	52.22	9,815,300
Aug 10, 2018	52.93	52.93	52.27	52.47	52.47	7,979,600
Aug 09, 2018	52.66	53.27	52.66	53.01	53.01	10,754,400
Aug 08, 2018	52.55	52.88	52.41	52.70	52.70	9,457,300
Aug 07, 2018	52.48	52.73	52.22	52.46	52.46	7,106,900
Aug 06, 2018	52.13	52.72	51.76	52.48	52.48	10,768,400
Aug 03, 2018	52.00	52.45	51.87	52.27	52.27	7,769,900
Aug 02, 2018	51.74	52.01	51.43	51.98	51.98	12,337,500
Aug 01, 2018	52.02	52.11	51.45	51.73	51.73	12,789,400
Jul 31, 2018	52.60	52.67	51.49	51.64	51.64	16,924,200
Jul 30, 2018	52.27	53.00	52.08	52.49	52.49	16,725,000
Jul 27, 2018	51.48	52.38	51.48	52.01	52.01	14,073,700
Jul 26, 2018	51.13	51.61	51.11	51.18	51.18	11,162,000
Jul 25, 2018	51.69	52.05	50.81	50.91	50.91	15,702,800
Jul 24, 2018	51.25	51.87	50.05	51.51	51.51	23,265,200
Jul 23, 2018	50.69	50.98	50.27	50.75	50.75	11,703,200
Jul 20, 2018	50.53	50.99	50.35	50.62	50.62	12,026,500
Jul 19, 2018	51.10	51.10	50.60	50.75	50.75	9,524,200
Jul 18, 2018	51.41	51.49	50.88	51.14	51.14	11,734,900
Jul 17, 2018	51.54	51.94	51.42	51.43	51.43	10,636,100
Jul 16, 2018	51.36	51.72	51.13	51.59	51.59	9,633,400
Jul 13, 2018	51.10	51.45	50.93	51.41	51.41	11,175,100
Jul 12, 2018	51.50	51.58	50.96	51.24	51.24	10,583,900
Jul 11, 2018	51.22	51.75	51.15	51.34	51.34	14,348,100
Jul 10, 2018	50.80	51.42	50.74	51.34	51.34	9,614,600
Jul 09, 2018	51.03	51.11	50.68	50.74	50.74	10,491,200
Jul 09, 2018	0.59 Dividend
Jul 06, 2018	51.42	51.66	51.23	51.48	50.89	10,203,800
Jul 05, 2018	50.99	51.30	50.52	51.28	50.69	11,279,600
Jul 03, 2018	50.46	51.09	50.30	50.70	50.12	8,441,100
Jul 02, 2018	50.25	50.44	49.70	50.42	49.84	13,141,200
Jun 29, 2018	50.73	50.85	50.08	50.31	49.73	18,023,100
Jun 28, 2018	49.43	51.05	49.41	50.86	50.28	21,605,500
Jun 27, 2018	49.18	49.73	49.01	49.31	48.74	14,144,300
Jun 26, 2018	49.62	49.75	49.07	49.30	48.73	13,597,000
Jun 25, 2018	49.84	50.04	49.29	49.60	49.03	19,301,900
Jun 22, 2018	48.96	49.93	48.84	49.76	49.19	31,911,000
Jun 21, 2018	48.87	49.00	48.38	48.63	48.07	14,854,600
Jun 20, 2018	48.64	48.66	47.81	48.09	47.54	11,996,800
Jun 19, 2018	47.67	48.78	47.52	48.50	47.94	25,070,000
Jun 18, 2018	47.90	48.00	47.13	47.46	46.92	15,330,400
Jun 15, 2018	47.77	48.06	47.62	48.06	47.51	31,398,000
Jun 14, 2018	47.76	47.89	47.30	47.82	47.27	17,568,400
Jun 13, 2018	48.45	48.55	47.38	47.40	46.86	30,809,400
Jun 12, 2018	49.58	49.64	48.66	48.81	48.25	15,597,900
Jun 11, 2018	49.49	49.80	49.26	49.30	48.73	14,143,700
Jun 08, 2018	48.45	49.20	48.43	49.18	48.62	15,399,300
Jun 07, 2018	47.96	49.26	47.85	49.01	48.45	19,674,300
Jun 06, 2018	48.16	48.44	47.79	48.41	47.86	12,924,800
Jun 05, 2018	47.78	48.19	47.77	47.97	47.42	10,378,000
Jun 04, 2018	48.05	48.16	47.73	47.82	47.27	8,997,500
Jun 01, 2018	47.89	48.00	47.61	47.81	47.26	9,907,100
May 31, 2018	48.52	48.53	47.52	47.67	47.12	27,288,300
May 30, 2018	48.49	48.72	48.24	48.60	48.04	10,459,100
May 29, 2018	48.30	48.46	47.86	48.20	47.65	12,963,200
May 25, 2018	48.59	48.65	48.24	48.52	47.96	7,948,000
May 24, 2018	48.89	49.00	48.47	48.64	48.08	13,530,300
May 23, 2018	48.74	48.98	48.33	48.59	48.03	13,647,200
May 22, 2018	48.33	49.31	48.26	48.81	48.25	18,539,800
May 21, 2018	47.79	48.50	47.74	48.43	47.87	8,588,800
May 18, 2018	47.84	47.89	47.32	47.74	47.19	11,384,400
May 17, 2018	47.86	48.04	47.66	47.85	47.30	8,907,500
May 16, 2018	47.79	48.09	47.66	47.86	47.31	9,798,800
May 15, 2018	48.15	48.29	47.62	47.79	47.24	12,655,400
May 14, 2018	48.67	48.90	48.28	48.49	47.93	10,362,600
May 11, 2018	48.07	49.07	47.92	48.62	48.06	22,872,800
May 10, 2018	46.68	47.29	46.52	47.20	46.66	15,727,500
May 09, 2018	47.00	47.18	46.09	46.38	45.85	23,083,300
May 08, 2018	47.54	47.60	46.73	47.02	46.48	16,716,900
May 07, 2018	48.18	48.32	47.57	47.73	47.18	12,892,100
May 04, 2018	47.50	48.32	47.49	48.19	47.64	10,669,300
May 03, 2018	47.72	47.86	47.36	47.84	47.29	16,114,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...