VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201854.2354.8154.1254.4254.4248,954,080
Sep 20, 201853.6054.1553.3253.9553.9514,472,300
Sep 19, 201854.6254.7053.3753.5053.5017,471,000
Sep 18, 201854.3954.8154.2954.3954.3913,891,100
Sep 17, 201854.7955.0254.4354.7054.7011,013,700
Sep 14, 201854.9154.9954.1854.5554.5513,454,700
Sep 13, 201855.0855.0854.2754.9454.9412,559,900
Sep 12, 201854.7555.4254.5654.9754.9713,130,800
Sep 11, 201854.2954.9654.1154.7254.7212,298,800
Sep 10, 201854.3254.6853.9954.1254.1210,781,900
Sep 07, 201854.1354.3953.8854.0054.0011,746,500
Sep 06, 201853.9454.4753.7054.2954.2910,521,900
Sep 05, 201853.0253.9752.9053.8253.8215,301,200
Sep 04, 201853.5553.7252.8453.1953.1919,898,600
Aug 31, 201854.5154.6654.0454.3754.3714,605,400
Aug 30, 201854.4054.8054.2454.7554.759,696,500
Aug 29, 201854.7854.9654.5054.5754.579,801,900
Aug 28, 201854.8254.9054.4654.6554.6511,864,600
Aug 27, 201854.9855.0654.6554.8554.859,539,600
Aug 24, 201854.2654.8354.2254.7854.788,499,900
Aug 23, 201854.1654.5554.0554.2854.288,354,400
Aug 22, 201854.8455.0153.9454.1454.1413,911,400
Aug 21, 201854.9055.0754.4754.9154.9111,961,200
Aug 20, 201854.9355.0854.2054.6554.6510,747,400
Aug 17, 201854.2655.2154.1054.7954.7919,102,700
Aug 16, 201853.2554.4253.2054.2754.2716,265,400
Aug 15, 201852.7353.3752.4653.2453.2416,473,300
Aug 14, 201852.3152.9452.3152.8752.8711,454,400
Aug 13, 201852.7452.7852.2052.2252.229,815,300
Aug 10, 201852.9352.9352.2752.4752.477,979,600
Aug 09, 201852.6653.2752.6653.0153.0110,754,400
Aug 08, 201852.5552.8852.4152.7052.709,457,300
Aug 07, 201852.4852.7352.2252.4652.467,106,900
Aug 06, 201852.1352.7251.7652.4852.4810,768,400
Aug 03, 201852.0052.4551.8752.2752.277,769,900
Aug 02, 201851.7452.0151.4351.9851.9812,337,500
Aug 01, 201852.0252.1151.4551.7351.7312,789,400
Jul 31, 201852.6052.6751.4951.6451.6416,924,200
Jul 30, 201852.2753.0052.0852.4952.4916,725,000
Jul 27, 201851.4852.3851.4852.0152.0114,073,700
Jul 26, 201851.1351.6151.1151.1851.1811,162,000
Jul 25, 201851.6952.0550.8150.9150.9115,702,800
Jul 24, 201851.2551.8750.0551.5151.5123,265,200
Jul 23, 201850.6950.9850.2750.7550.7511,703,200
Jul 20, 201850.5350.9950.3550.6250.6212,026,500
Jul 19, 201851.1051.1050.6050.7550.759,524,200
Jul 18, 201851.4151.4950.8851.1451.1411,734,900
Jul 17, 201851.5451.9451.4251.4351.4310,636,100
Jul 16, 201851.3651.7251.1351.5951.599,633,400
Jul 13, 201851.1051.4550.9351.4151.4111,175,100
Jul 12, 201851.5051.5850.9651.2451.2410,583,900
Jul 11, 201851.2251.7551.1551.3451.3414,348,100
Jul 10, 201850.8051.4250.7451.3451.349,614,600
Jul 09, 201851.0351.1150.6850.7450.7410,491,200
Jul 09, 20180.59 Dividend
Jul 06, 201851.4251.6651.2351.4850.8910,203,800
Jul 05, 201850.9951.3050.5251.2850.6911,279,600
Jul 03, 201850.4651.0950.3050.7050.128,441,100
Jul 02, 201850.2550.4449.7050.4249.8413,141,200
Jun 29, 201850.7350.8550.0850.3149.7318,023,100
Jun 28, 201849.4351.0549.4150.8650.2821,605,500
Jun 27, 201849.1849.7349.0149.3148.7414,144,300
Jun 26, 201849.6249.7549.0749.3048.7313,597,000
Jun 25, 201849.8450.0449.2949.6049.0319,301,900
Jun 22, 201848.9649.9348.8449.7649.1931,911,000
Jun 21, 201848.8749.0048.3848.6348.0714,854,600
Jun 20, 201848.6448.6647.8148.0947.5411,996,800
Jun 19, 201847.6748.7847.5248.5047.9425,070,000
Jun 18, 201847.9048.0047.1347.4646.9215,330,400
Jun 15, 201847.7748.0647.6248.0647.5131,398,000
Jun 14, 201847.7647.8947.3047.8247.2717,568,400
Jun 13, 201848.4548.5547.3847.4046.8630,809,400
Jun 12, 201849.5849.6448.6648.8148.2515,597,900
Jun 11, 201849.4949.8049.2649.3048.7314,143,700
Jun 08, 201848.4549.2048.4349.1848.6215,399,300
Jun 07, 201847.9649.2647.8549.0148.4519,674,300
Jun 06, 201848.1648.4447.7948.4147.8612,924,800
Jun 05, 201847.7848.1947.7747.9747.4210,378,000
Jun 04, 201848.0548.1647.7347.8247.278,997,500
Jun 01, 201847.8948.0047.6147.8147.269,907,100
May 31, 201848.5248.5347.5247.6747.1227,288,300
May 30, 201848.4948.7248.2448.6048.0410,459,100
May 29, 201848.3048.4647.8648.2047.6512,963,200
May 25, 201848.5948.6548.2448.5247.967,948,000
May 24, 201848.8949.0048.4748.6448.0813,530,300
May 23, 201848.7448.9848.3348.5948.0313,647,200
May 22, 201848.3349.3148.2648.8148.2518,539,800
May 21, 201847.7948.5047.7448.4347.878,588,800
May 18, 201847.8447.8947.3247.7447.1911,384,400
May 17, 201847.8648.0447.6647.8547.308,907,500
May 16, 201847.7948.0947.6647.8647.319,798,800
May 15, 201848.1548.2947.6247.7947.2412,655,400
May 14, 201848.6748.9048.2848.4947.9310,362,600
May 11, 201848.0749.0747.9248.6248.0622,872,800
May 10, 201846.6847.2946.5247.2046.6615,727,500
May 09, 201847.0047.1846.0946.3845.8523,083,300
May 08, 201847.5447.6046.7347.0246.4816,716,900
May 07, 201848.1848.3247.5747.7347.1812,892,100
May 04, 201847.5048.3247.4948.1947.6410,669,300
May 03, 201847.7247.8647.3647.8447.2916,114,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...