VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201749.4549.5948.9349.5349.5315,963,800
Oct 19, 201750.0551.1849.0549.2149.2129,173,900
Oct 18, 201748.3348.8547.7648.6548.6520,410,400
Oct 17, 201748.0948.4947.8748.4048.4014,842,800
Oct 16, 201747.9048.3547.7048.0948.0910,394,700
Oct 13, 201748.3448.4847.8347.8647.8620,105,100
Oct 12, 201748.4448.8548.1348.3548.3517,087,900
Oct 11, 201749.1449.3248.5148.8648.8610,335,100
Oct 10, 201749.2849.4949.0649.1449.1410,843,900
Oct 09, 201748.8949.0948.6549.0549.0510,702,900
Oct 06, 201749.0449.2048.6648.8148.8113,239,600
Oct 06, 20170.59 Dividend
Oct 05, 201749.9650.0349.6849.7749.1812,230,600
Oct 04, 201749.6450.0849.3849.9049.319,887,500
Oct 03, 201749.4550.0249.4349.8549.2610,218,600
Oct 02, 201749.3949.7049.2549.3648.779,525,800
Sep 29, 201749.3049.8349.0149.4948.9013,021,700
Sep 28, 201749.2449.5749.1449.4148.828,231,800
Sep 27, 201749.1949.7349.1249.5148.9214,270,800
Sep 26, 201749.9650.0849.4049.5148.9212,007,500
Sep 25, 201749.8750.3249.7549.9049.3113,698,600
Sep 22, 201749.1950.0849.0249.9049.3120,646,400
Sep 21, 201749.3749.4448.8448.9448.3614,315,800
Sep 20, 201749.3049.6449.0849.4848.8918,755,900
Sep 19, 201748.0949.5548.0149.3448.7630,818,000
Sep 18, 201747.9148.2547.5148.0947.5218,810,200
Sep 15, 201747.4247.9047.0647.8647.2924,626,500
Sep 14, 201747.2447.5947.0147.1846.6211,808,500
Sep 13, 201746.7847.2646.6847.2546.6912,772,700
Sep 12, 201746.5046.9546.3846.7946.2411,173,200
Sep 11, 201746.2346.3446.1246.3045.7511,073,700
Sep 08, 201746.1846.3945.7146.1145.5614,152,000
Sep 07, 201747.0047.2146.0746.2045.6516,591,100
Sep 06, 201747.4747.5646.6246.9146.3514,081,900
Sep 05, 201747.7847.9247.3047.3646.8010,005,100
Sep 01, 201748.0248.0747.7747.9247.3511,455,200
Aug 31, 201748.2648.4047.9347.9747.4014,237,700
Aug 30, 201748.3348.3748.0048.1247.5510,758,400
Aug 29, 201748.3648.7648.3348.5147.936,044,100
Aug 28, 201748.6548.7548.3148.6148.036,329,400
Aug 25, 201748.4848.9848.4348.6848.109,846,700
Aug 24, 201748.3548.5648.1848.3147.748,898,200
Aug 23, 201748.2648.6748.1948.2847.718,909,200
Aug 22, 201748.1348.4447.7848.3547.7811,005,500
Aug 21, 201747.8348.5047.6948.1447.5710,556,800
Aug 18, 201747.8547.9547.5147.6947.1216,919,100
Aug 17, 201748.3748.4547.8947.8947.3210,638,000
Aug 16, 201748.3748.5348.2248.4147.849,447,000
Aug 15, 201748.5648.5948.1948.4847.9111,164,800
Aug 14, 201748.1748.8048.1548.7848.2011,003,700
Aug 11, 201748.2048.2347.7048.0647.4910,420,500
Aug 10, 201748.1848.2147.8648.0247.4513,005,200
Aug 09, 201748.5248.6448.0848.2247.6518,887,100
Aug 08, 201748.7548.9548.4348.6048.0210,901,200
Aug 07, 201748.7948.9648.6848.8648.2810,448,700
Aug 04, 201748.5548.9148.1448.9148.3313,841,700
Aug 03, 201748.0948.6147.9448.6148.0315,190,100
Aug 02, 201748.9048.9347.9048.2147.6419,233,400
Aug 01, 201748.6849.6348.5348.8948.3133,498,200
Jul 31, 201747.8548.5747.4848.4047.8328,456,800
Jul 28, 201747.7048.3847.1247.9447.3725,296,500
Jul 27, 201746.2647.8445.9547.8147.2444,702,500
Jul 26, 201744.8044.8344.2844.4043.8719,045,200
Jul 25, 201743.9044.1743.8143.9843.469,818,800
Jul 24, 201744.1544.2143.6843.7143.1911,895,200
Jul 21, 201744.2344.3143.8244.2343.7111,426,600
Jul 20, 201743.5044.5843.4844.2243.7019,309,100
Jul 19, 201743.3543.5443.2043.4542.9313,940,800
Jul 18, 201743.6643.7943.2643.3642.8515,417,100
Jul 17, 201743.6343.8643.5643.6643.1410,804,200
Jul 14, 201743.6343.8243.4143.5643.0411,986,800
Jul 13, 201743.1543.5443.0443.4942.9712,140,500
Jul 12, 201743.0443.3843.0043.2242.7111,388,900
Jul 11, 201743.2143.2242.8042.8942.3813,249,500
Jul 10, 201743.4843.5143.1843.2042.6912,272,500
Jul 07, 201743.5343.6043.2143.4842.9612,198,500
Jul 06, 201743.9744.0943.5243.5243.0016,854,300
Jul 06, 20170.578 Dividend
Jul 05, 201745.0545.0644.4444.6543.5514,853,400
Jul 03, 201744.6145.0844.5145.0043.899,732,000
Jun 30, 201744.6244.7544.3644.6643.5613,368,900
Jun 29, 201744.8044.9044.3944.4143.3217,913,000
Jun 28, 201744.9845.2344.6844.8443.7318,703,600
Jun 27, 201744.9745.1544.8144.8443.7320,187,200
Jun 26, 201745.4545.9845.4545.7544.6210,105,500
Jun 23, 201745.4345.4645.3045.3944.2710,069,700
Jun 22, 201745.4745.5945.1845.4244.3010,511,300
Jun 21, 201745.9546.0245.0945.4144.2915,027,200
Jun 20, 201746.4046.4145.7445.9444.8116,756,100
Jun 19, 201746.6346.6346.2946.5745.429,773,500
Jun 16, 201746.8647.0046.3346.6345.4822,573,900
Jun 15, 201746.5846.8346.5046.6445.4910,984,100
Jun 14, 201746.6346.7846.4146.6945.549,817,600
Jun 13, 201747.3047.3146.4046.4645.3115,194,600
Jun 12, 201746.7247.5046.7247.1946.0318,929,100
Jun 09, 201746.1746.7846.0146.7245.5711,698,800
Jun 08, 201746.5046.5646.0046.1945.0511,650,800
Jun 07, 201746.5246.7046.3646.5045.358,648,100
Jun 06, 201746.3746.8146.2446.4445.3011,610,500
Jun 05, 201746.1746.4246.0246.3745.238,538,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...