Mail

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
Feb 15, 2019	54.48	55.19	54.32	55.16	55.16	15,693,900
Feb 14, 2019	54.38	54.52	53.95	54.03	54.03	11,190,100
Feb 13, 2019	54.35	54.77	54.28	54.48	54.48	11,884,800
Feb 12, 2019	54.45	54.77	54.19	54.42	54.42	11,227,600
Feb 11, 2019	54.13	54.37	53.86	54.05	54.05	9,802,800
Feb 08, 2019	53.36	53.96	53.30	53.95	53.95	12,011,700
Feb 07, 2019	53.61	53.73	53.02	53.57	53.57	12,436,200
Feb 06, 2019	54.11	54.37	53.68	53.79	53.79	11,391,400
Feb 05, 2019	54.10	54.34	53.61	54.14	54.14	14,124,600
Feb 04, 2019	54.60	54.69	53.67	54.04	54.04	15,818,900
Feb 01, 2019	55.21	55.30	54.47	54.55	54.55	13,778,000
Jan 31, 2019	54.05	55.19	53.53	55.06	55.06	28,585,400
Jan 30, 2019	53.10	54.02	52.28	54.00	54.00	27,260,000
Jan 29, 2019	53.62	54.30	52.97	53.28	53.28	33,789,200
Jan 28, 2019	56.12	56.22	54.80	55.07	55.07	25,955,700
Jan 25, 2019	57.18	57.47	56.23	56.40	56.40	17,800,300
Jan 24, 2019	57.61	57.65	56.50	57.07	57.07	12,494,100
Jan 23, 2019	56.98	57.87	56.93	57.76	57.76	15,109,000
Jan 22, 2019	57.23	57.39	56.40	56.99	56.99	18,284,800
Jan 18, 2019	56.92	57.47	56.84	57.09	57.09	16,802,500
Jan 17, 2019	57.16	57.40	56.21	56.83	56.83	15,223,900
Jan 16, 2019	57.93	57.93	57.00	57.08	57.08	13,411,700
Jan 15, 2019	57.74	58.29	57.58	58.10	58.10	10,058,000
Jan 14, 2019	57.83	58.15	57.68	58.03	58.03	11,342,300
Jan 11, 2019	57.84	58.26	57.42	58.02	58.02	15,801,500
Jan 10, 2019	57.29	57.70	56.87	57.60	57.60	14,259,900
Jan 09, 2019	57.68	57.72	56.85	57.05	57.05	18,136,000
Jan 09, 2019	0.603 Dividend
Jan 08, 2019	57.27	58.69	57.05	58.38	57.78	21,424,600
Jan 07, 2019	56.76	57.26	56.55	56.72	56.13	16,349,000
Jan 04, 2019	56.49	56.89	55.95	56.36	55.78	17,035,800
Jan 03, 2019	56.30	56.99	56.06	56.22	55.64	19,245,400
Jan 02, 2019	56.16	56.16	55.28	56.02	55.44	13,969,700
Dec 31, 2018	55.53	56.23	55.07	56.22	55.64	15,331,800
Dec 28, 2018	55.37	55.86	54.90	55.27	54.70	14,771,600
Dec 27, 2018	54.31	55.17	53.35	55.15	54.58	17,531,000
Dec 26, 2018	53.23	54.47	52.40	54.44	53.88	17,970,500
Dec 24, 2018	54.68	55.04	52.94	53.05	52.50	15,077,200
Dec 21, 2018	54.84	56.53	54.24	54.92	54.35	55,406,300
Dec 20, 2018	55.92	56.01	54.26	55.07	54.50	26,897,000
Dec 19, 2018	55.72	56.92	55.50	55.86	55.28	20,968,400
Dec 18, 2018	55.94	56.69	55.31	55.65	55.08	18,895,800
Dec 17, 2018	57.06	57.31	55.53	55.95	55.37	18,902,500
Dec 14, 2018	56.95	57.50	56.75	57.08	56.49	13,960,900
Dec 13, 2018	57.00	57.50	56.81	57.09	56.50	15,454,700
Dec 12, 2018	57.79	58.19	57.23	57.25	56.66	18,892,200
Dec 11, 2018	58.77	59.40	58.64	58.85	58.24	14,991,400
Dec 10, 2018	57.80	58.37	56.87	58.27	57.67	16,603,400
Dec 07, 2018	57.91	58.43	57.34	57.68	57.08	16,948,100
Dec 06, 2018	58.18	58.64	57.16	58.08	57.48	26,880,400
Dec 04, 2018	58.10	59.40	57.96	58.09	57.49	21,727,400
Dec 03, 2018	59.50	59.75	57.69	58.16	57.56	27,800,800
Nov 30, 2018	59.57	60.37	59.48	60.30	59.68	31,142,800
Nov 29, 2018	59.42	59.79	59.26	59.45	58.84	14,763,700
Nov 28, 2018	60.70	60.73	59.64	60.06	59.44	18,663,000
Nov 27, 2018	59.21	60.70	59.18	60.65	60.02	14,115,000
Nov 26, 2018	58.64	59.51	58.31	59.17	58.56	12,308,900
Nov 23, 2018	58.86	59.00	58.29	58.64	58.03	7,009,100
Nov 21, 2018	59.26	59.90	58.88	59.16	58.55	18,482,200
Nov 20, 2018	61.03	61.58	59.17	59.46	58.85	22,028,900
Nov 19, 2018	60.25	61.32	60.18	60.62	59.99	18,405,700
Nov 16, 2018	59.06	60.39	58.91	60.21	59.59	19,471,000
Nov 15, 2018	58.85	59.09	58.45	59.08	58.47	17,147,100
Nov 14, 2018	59.13	59.32	58.41	58.94	58.33	18,288,700
Nov 13, 2018	59.09	59.14	58.32	58.66	58.05	13,047,900
Nov 12, 2018	58.84	59.40	58.54	58.72	58.11	13,236,800
Nov 09, 2018	58.32	59.20	57.94	58.46	57.86	17,365,500
Nov 08, 2018	57.70	58.44	57.66	58.27	57.67	12,482,400
Nov 07, 2018	57.55	57.78	57.04	57.65	57.05	14,891,300
Nov 06, 2018	57.02	57.35	56.65	57.21	56.62	12,371,200
Nov 05, 2018	56.51	57.45	56.51	57.21	56.62	12,733,800
Nov 02, 2018	56.34	57.08	55.92	56.63	56.05	14,734,400
Nov 01, 2018	56.98	57.28	55.55	56.05	55.47	22,533,200
Oct 31, 2018	58.32	58.32	56.76	57.09	56.50	24,214,400
Oct 30, 2018	56.92	58.80	56.92	58.18	57.58	25,231,200
Oct 29, 2018	55.81	57.15	55.72	56.48	55.90	22,103,700
Oct 26, 2018	56.26	56.62	55.19	55.51	54.94	24,973,300
Oct 25, 2018	57.46	57.63	56.17	56.43	55.85	25,270,000
Oct 24, 2018	57.00	58.44	56.42	57.42	56.83	37,435,600
Oct 23, 2018	56.09	57.47	56.09	57.21	56.62	29,328,700
Oct 22, 2018	55.08	55.27	54.61	54.98	54.41	21,737,500
Oct 19, 2018	54.62	55.50	54.52	54.90	54.33	19,103,300
Oct 18, 2018	53.86	54.68	53.78	54.65	54.09	16,865,100
Oct 17, 2018	53.75	54.38	53.53	53.96	53.40	14,528,100
Oct 16, 2018	53.46	53.80	53.26	53.70	53.15	15,981,200
Oct 15, 2018	53.88	54.25	53.60	53.60	53.05	13,022,000
Oct 12, 2018	53.82	53.89	52.82	53.73	53.18	18,866,600
Oct 11, 2018	54.51	55.16	52.84	53.33	52.78	26,336,200
Oct 10, 2018	54.99	55.90	54.29	54.33	53.77	22,025,500
Oct 09, 2018	54.48	55.14	54.03	54.99	54.42	16,962,400
Oct 09, 2018	0.603 Dividend
Oct 08, 2018	55.00	55.21	54.45	55.02	53.85	16,703,700
Oct 05, 2018	55.06	55.44	54.78	54.94	53.78	14,044,900
Oct 04, 2018	54.35	55.03	53.96	55.02	53.85	15,788,400
Oct 03, 2018	54.74	54.94	54.14	54.29	53.14	14,939,100
Oct 02, 2018	53.80	54.44	53.60	54.42	53.27	12,482,900
Oct 01, 2018	53.61	53.92	53.50	53.84	52.70	10,682,000
Sep 28, 2018	53.47	53.56	53.27	53.39	52.26	12,634,500
Sep 27, 2018	53.15	53.87	53.15	53.59	52.46	13,348,100
Sep 26, 2018	53.29	53.58	53.08	53.14	52.01	13,308,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...