Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.61+0.07 (+0.12%)

At close: 4:00PM EDT

57.64 +0.03 (0.05%)
After hours: 5:18PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	57.37	57.76	57.16	57.61	57.61	15,484,451
Apr 12, 2021	57.66	57.89	57.43	57.54	57.54	19,560,100
Apr 09, 2021	57.60	57.80	57.25	57.49	57.49	13,872,000
Apr 08, 2021	58.04	58.13	57.53	57.60	57.60	16,472,400
Apr 08, 2021	0.628 Dividend
Apr 07, 2021	59.13	59.46	58.79	59.00	58.37	13,218,400
Apr 06, 2021	58.81	59.11	58.68	59.11	58.48	12,198,300
Apr 05, 2021	58.53	59.13	58.46	58.87	58.24	14,326,300
Apr 01, 2021	58.02	58.39	57.74	58.30	57.68	12,885,100
Mar 31, 2021	58.40	58.52	58.06	58.15	57.53	19,531,700
Mar 30, 2021	58.87	58.97	58.23	58.59	57.97	13,239,700
Mar 29, 2021	58.09	58.98	57.95	58.83	58.20	18,577,300
Mar 26, 2021	57.43	58.25	57.38	58.18	57.56	19,632,700
Mar 25, 2021	57.05	57.54	56.70	57.38	56.77	18,047,400
Mar 24, 2021	56.74	57.43	56.63	57.01	56.40	14,819,800
Mar 23, 2021	56.42	57.42	56.38	56.91	56.30	20,084,100
Mar 22, 2021	55.87	56.67	55.77	56.59	55.99	20,656,600
Mar 19, 2021	56.43	56.52	55.95	56.24	55.64	39,055,000
Mar 18, 2021	55.75	56.37	55.66	56.31	55.71	19,970,700
Mar 17, 2021	55.77	56.12	55.29	55.75	55.16	17,867,000
Mar 16, 2021	55.70	55.92	55.44	55.64	55.05	19,044,700
Mar 15, 2021	55.81	55.94	55.10	55.64	55.05	18,970,600
Mar 12, 2021	55.73	56.17	55.61	55.63	55.04	22,002,400
Mar 11, 2021	57.01	57.19	55.47	55.51	54.92	30,312,900
Mar 10, 2021	56.69	57.29	55.85	57.08	56.47	18,848,600
Mar 09, 2021	56.90	57.10	56.17	56.20	55.60	20,956,400
Mar 08, 2021	55.95	57.30	55.82	56.79	56.19	23,648,800
Mar 05, 2021	54.95	56.20	54.92	56.00	55.40	23,598,100
Mar 04, 2021	55.55	55.62	54.53	54.80	54.22	23,692,000
Mar 03, 2021	54.56	55.97	54.40	55.38	54.79	22,838,700
Mar 02, 2021	55.31	55.52	54.92	54.98	54.39	17,184,600
Mar 01, 2021	55.49	55.95	55.28	55.36	54.77	20,550,400
Feb 26, 2021	56.47	56.61	55.29	55.30	54.71	23,935,200
Feb 25, 2021	56.12	56.86	55.74	56.50	55.90	24,165,300
Feb 24, 2021	57.08	57.42	56.67	57.12	56.51	17,136,900
Feb 23, 2021	56.81	57.53	56.29	57.03	56.42	21,062,000
Feb 22, 2021	56.53	56.84	56.15	56.45	55.85	17,854,900
Feb 19, 2021	57.33	57.40	56.35	56.45	55.85	18,689,400
Feb 18, 2021	56.94	57.61	56.53	56.98	56.37	20,759,900
Feb 17, 2021	56.00	57.25	55.63	56.99	56.38	40,531,300
Feb 16, 2021	54.11	54.32	53.83	54.15	53.57	22,095,700
Feb 12, 2021	54.42	54.68	54.18	54.20	53.62	18,357,300
Feb 11, 2021	55.02	55.06	54.48	54.60	54.02	17,398,800
Feb 10, 2021	55.22	55.44	54.92	54.96	54.38	16,232,800
Feb 09, 2021	55.02	55.30	54.68	55.00	54.41	19,605,600
Feb 08, 2021	55.37	55.48	54.79	55.05	54.46	17,887,700
Feb 05, 2021	55.20	55.68	55.17	55.32	54.73	12,069,500
Feb 04, 2021	54.76	55.37	54.59	55.14	54.55	14,761,700
Feb 03, 2021	54.31	54.90	54.25	54.79	54.21	13,909,300
Feb 02, 2021	54.43	55.17	54.17	54.50	53.92	18,974,500
Feb 01, 2021	55.27	55.27	54.22	54.28	53.70	20,541,100
Jan 29, 2021	55.00	55.27	54.48	54.75	54.17	26,228,500
Jan 28, 2021	55.00	56.33	55.00	55.37	54.78	24,000,800
Jan 27, 2021	56.64	56.96	55.06	55.13	54.54	37,239,000
Jan 26, 2021	56.99	57.28	56.41	56.57	55.97	37,892,700
Jan 25, 2021	57.47	58.62	57.18	58.42	57.80	22,444,300
Jan 22, 2021	57.17	57.69	56.76	57.47	56.86	16,364,500
Jan 21, 2021	57.19	57.51	57.05	57.27	56.66	13,604,900
Jan 20, 2021	57.01	57.39	56.66	57.26	56.65	19,923,100
Jan 19, 2021	57.44	57.58	56.98	57.05	56.44	18,821,300
Jan 15, 2021	56.78	57.50	56.71	57.38	56.77	15,785,300
Jan 14, 2021	56.89	57.43	56.66	57.04	56.43	18,341,100
Jan 13, 2021	57.22	57.25	56.88	57.06	56.45	16,985,400
Jan 12, 2021	57.27	57.45	56.69	57.26	56.65	22,699,300
Jan 11, 2021	57.75	58.05	57.29	57.46	56.85	15,701,500
Jan 08, 2021	58.23	58.36	57.37	57.80	57.18	28,411,600
Jan 07, 2021	58.27	58.76	58.08	58.53	57.91	19,079,900
Jan 07, 2021	0.628 Dividend
Jan 06, 2021	58.81	59.54	58.54	59.29	58.04	22,678,500
Jan 05, 2021	58.86	59.09	58.46	58.58	57.34	16,220,000
Jan 04, 2021	58.96	59.15	58.44	58.85	57.61	19,129,800
Dec 31, 2020	58.06	58.80	58.02	58.75	57.51	12,900,600
Dec 30, 2020	58.83	58.94	58.06	58.14	56.91	18,259,800
Dec 29, 2020	59.03	59.24	58.64	58.81	57.57	15,686,100
Dec 28, 2020	59.16	59.18	58.65	58.98	57.73	15,355,600
Dec 24, 2020	59.00	59.07	58.66	58.84	57.60	7,751,100
Dec 23, 2020	59.20	59.28	58.89	58.96	57.71	14,012,100
Dec 22, 2020	59.32	59.42	58.86	58.99	57.74	12,951,500
Dec 21, 2020	60.06	60.13	59.28	59.49	58.23	18,567,500
Dec 18, 2020	60.00	60.78	59.79	60.46	59.18	31,909,400
Dec 17, 2020	59.98	60.15	59.61	60.01	58.74	12,095,500
Dec 16, 2020	60.20	60.45	59.67	59.91	58.64	17,165,900
Dec 15, 2020	60.07	60.74	59.97	60.55	59.27	15,877,200
Dec 14, 2020	60.61	61.06	59.77	59.98	58.71	15,706,500
Dec 11, 2020	60.08	60.53	59.97	60.35	59.08	13,673,000
Dec 10, 2020	61.26	61.35	60.33	60.51	59.23	15,464,400
Dec 09, 2020	61.45	61.82	61.09	61.46	60.16	14,949,500
Dec 08, 2020	61.18	61.70	60.88	61.45	60.15	13,421,100
Dec 07, 2020	61.52	61.70	61.18	61.35	60.05	12,537,500
Dec 04, 2020	61.55	61.80	61.27	61.55	60.25	10,495,800
Dec 03, 2020	61.11	61.83	61.04	61.74	60.44	11,937,200
Dec 02, 2020	61.40	61.95	61.01	61.36	60.06	14,169,900
Dec 01, 2020	60.43	60.92	60.28	60.58	59.30	14,283,200
Nov 30, 2020	60.32	60.60	60.19	60.41	59.13	21,839,100
Nov 27, 2020	60.52	60.74	60.41	60.58	59.30	5,763,700
Nov 25, 2020	60.67	60.74	60.33	60.41	59.13	10,604,300
Nov 24, 2020	60.60	60.80	60.36	60.64	59.36	15,481,400
Nov 23, 2020	60.01	60.39	60.00	60.23	58.96	11,601,400
Nov 20, 2020	60.21	60.33	59.95	60.04	58.77	14,225,400
Nov 19, 2020	60.40	60.44	59.90	60.21	58.94	12,663,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,141.59+13.60(+0.33%)

Dow 3033,677.27-68.13(-0.20%)

Nasdaq13,996.10+146.10(+1.05%)

Verizon Communications Inc. (VZ)

S&P 500
4,141.59
+13.60(+0.33%)

Dow 30
33,677.27
-68.13(-0.20%)

Nasdaq
13,996.10
+146.10(+1.05%)