VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201954.4855.1954.3255.1655.1615,693,900
Feb 14, 201954.3854.5253.9554.0354.0311,190,100
Feb 13, 201954.3554.7754.2854.4854.4811,884,800
Feb 12, 201954.4554.7754.1954.4254.4211,227,600
Feb 11, 201954.1354.3753.8654.0554.059,802,800
Feb 08, 201953.3653.9653.3053.9553.9512,011,700
Feb 07, 201953.6153.7353.0253.5753.5712,436,200
Feb 06, 201954.1154.3753.6853.7953.7911,391,400
Feb 05, 201954.1054.3453.6154.1454.1414,124,600
Feb 04, 201954.6054.6953.6754.0454.0415,818,900
Feb 01, 201955.2155.3054.4754.5554.5513,778,000
Jan 31, 201954.0555.1953.5355.0655.0628,585,400
Jan 30, 201953.1054.0252.2854.0054.0027,260,000
Jan 29, 201953.6254.3052.9753.2853.2833,789,200
Jan 28, 201956.1256.2254.8055.0755.0725,955,700
Jan 25, 201957.1857.4756.2356.4056.4017,800,300
Jan 24, 201957.6157.6556.5057.0757.0712,494,100
Jan 23, 201956.9857.8756.9357.7657.7615,109,000
Jan 22, 201957.2357.3956.4056.9956.9918,284,800
Jan 18, 201956.9257.4756.8457.0957.0916,802,500
Jan 17, 201957.1657.4056.2156.8356.8315,223,900
Jan 16, 201957.9357.9357.0057.0857.0813,411,700
Jan 15, 201957.7458.2957.5858.1058.1010,058,000
Jan 14, 201957.8358.1557.6858.0358.0311,342,300
Jan 11, 201957.8458.2657.4258.0258.0215,801,500
Jan 10, 201957.2957.7056.8757.6057.6014,259,900
Jan 09, 201957.6857.7256.8557.0557.0518,136,000
Jan 09, 20190.603 Dividend
Jan 08, 201957.2758.6957.0558.3857.7821,424,600
Jan 07, 201956.7657.2656.5556.7256.1316,349,000
Jan 04, 201956.4956.8955.9556.3655.7817,035,800
Jan 03, 201956.3056.9956.0656.2255.6419,245,400
Jan 02, 201956.1656.1655.2856.0255.4413,969,700
Dec 31, 201855.5356.2355.0756.2255.6415,331,800
Dec 28, 201855.3755.8654.9055.2754.7014,771,600
Dec 27, 201854.3155.1753.3555.1554.5817,531,000
Dec 26, 201853.2354.4752.4054.4453.8817,970,500
Dec 24, 201854.6855.0452.9453.0552.5015,077,200
Dec 21, 201854.8456.5354.2454.9254.3555,406,300
Dec 20, 201855.9256.0154.2655.0754.5026,897,000
Dec 19, 201855.7256.9255.5055.8655.2820,968,400
Dec 18, 201855.9456.6955.3155.6555.0818,895,800
Dec 17, 201857.0657.3155.5355.9555.3718,902,500
Dec 14, 201856.9557.5056.7557.0856.4913,960,900
Dec 13, 201857.0057.5056.8157.0956.5015,454,700
Dec 12, 201857.7958.1957.2357.2556.6618,892,200
Dec 11, 201858.7759.4058.6458.8558.2414,991,400
Dec 10, 201857.8058.3756.8758.2757.6716,603,400
Dec 07, 201857.9158.4357.3457.6857.0816,948,100
Dec 06, 201858.1858.6457.1658.0857.4826,880,400
Dec 04, 201858.1059.4057.9658.0957.4921,727,400
Dec 03, 201859.5059.7557.6958.1657.5627,800,800
Nov 30, 201859.5760.3759.4860.3059.6831,142,800
Nov 29, 201859.4259.7959.2659.4558.8414,763,700
Nov 28, 201860.7060.7359.6460.0659.4418,663,000
Nov 27, 201859.2160.7059.1860.6560.0214,115,000
Nov 26, 201858.6459.5158.3159.1758.5612,308,900
Nov 23, 201858.8659.0058.2958.6458.037,009,100
Nov 21, 201859.2659.9058.8859.1658.5518,482,200
Nov 20, 201861.0361.5859.1759.4658.8522,028,900
Nov 19, 201860.2561.3260.1860.6259.9918,405,700
Nov 16, 201859.0660.3958.9160.2159.5919,471,000
Nov 15, 201858.8559.0958.4559.0858.4717,147,100
Nov 14, 201859.1359.3258.4158.9458.3318,288,700
Nov 13, 201859.0959.1458.3258.6658.0513,047,900
Nov 12, 201858.8459.4058.5458.7258.1113,236,800
Nov 09, 201858.3259.2057.9458.4657.8617,365,500
Nov 08, 201857.7058.4457.6658.2757.6712,482,400
Nov 07, 201857.5557.7857.0457.6557.0514,891,300
Nov 06, 201857.0257.3556.6557.2156.6212,371,200
Nov 05, 201856.5157.4556.5157.2156.6212,733,800
Nov 02, 201856.3457.0855.9256.6356.0514,734,400
Nov 01, 201856.9857.2855.5556.0555.4722,533,200
Oct 31, 201858.3258.3256.7657.0956.5024,214,400
Oct 30, 201856.9258.8056.9258.1857.5825,231,200
Oct 29, 201855.8157.1555.7256.4855.9022,103,700
Oct 26, 201856.2656.6255.1955.5154.9424,973,300
Oct 25, 201857.4657.6356.1756.4355.8525,270,000
Oct 24, 201857.0058.4456.4257.4256.8337,435,600
Oct 23, 201856.0957.4756.0957.2156.6229,328,700
Oct 22, 201855.0855.2754.6154.9854.4121,737,500
Oct 19, 201854.6255.5054.5254.9054.3319,103,300
Oct 18, 201853.8654.6853.7854.6554.0916,865,100
Oct 17, 201853.7554.3853.5353.9653.4014,528,100
Oct 16, 201853.4653.8053.2653.7053.1515,981,200
Oct 15, 201853.8854.2553.6053.6053.0513,022,000
Oct 12, 201853.8253.8952.8253.7353.1818,866,600
Oct 11, 201854.5155.1652.8453.3352.7826,336,200
Oct 10, 201854.9955.9054.2954.3353.7722,025,500
Oct 09, 201854.4855.1454.0354.9954.4216,962,400
Oct 09, 20180.603 Dividend
Oct 08, 201855.0055.2154.4555.0253.8516,703,700
Oct 05, 201855.0655.4454.7854.9453.7814,044,900
Oct 04, 201854.3555.0353.9655.0253.8515,788,400
Oct 03, 201854.7454.9454.1454.2953.1414,939,100
Oct 02, 201853.8054.4453.6054.4253.2712,482,900
Oct 01, 201853.6153.9253.5053.8452.7010,682,000
Sep 28, 201853.4753.5653.2753.3952.2612,634,500
Sep 27, 201853.1553.8753.1553.5952.4613,348,100
Sep 26, 201853.2953.5853.0853.1452.0113,308,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...