U.S. Markets open in 5 hrs 17 mins

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.41-0.17 (-0.28%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202060.3260.6060.1960.4160.4121,836,300
Nov 27, 202060.5260.7460.4160.5860.585,763,700
Nov 25, 202060.6760.7460.3360.4160.4110,604,300
Nov 24, 202060.6060.8060.3660.6460.6415,481,400
Nov 23, 202060.0160.3960.0060.2360.2311,601,400
Nov 20, 202060.2160.3359.9560.0460.0414,225,400
Nov 19, 202060.4060.4459.9060.2160.2112,663,000
Nov 18, 202061.1361.1560.3060.3260.3211,698,800
Nov 17, 202060.5661.0260.3660.7560.7511,698,200
Nov 16, 202060.8161.4660.7060.8960.8914,289,400
Nov 13, 202060.6361.1960.3861.0661.0610,652,800
Nov 12, 202060.9161.0160.3460.7960.7913,293,300
Nov 11, 202061.2961.3560.4761.0061.0012,196,900
Nov 10, 202060.2861.4160.2061.1061.1022,051,800
Nov 09, 202060.0460.5859.5159.8459.8424,265,900
Nov 06, 202058.0858.7558.0158.5358.5311,986,200
Nov 05, 202058.0158.9757.8058.1558.1520,156,400
Nov 04, 202057.1957.8556.5857.2257.2220,785,700
Nov 03, 202057.8158.3857.5157.7557.7510,693,500
Nov 02, 202057.6758.2157.0057.7057.7016,086,400
Oct 30, 202056.6057.0756.3756.9956.9917,632,800
Oct 29, 202056.1657.3156.0256.7656.7619,146,100
Oct 28, 202056.9257.3556.1256.3156.3118,720,200
Oct 27, 202057.7057.8557.3157.3857.3812,253,000
Oct 26, 202057.5257.8556.9757.8157.8115,196,800
Oct 23, 202057.7557.9757.4657.9657.9612,879,600
Oct 22, 202056.9357.6656.5157.3357.3316,636,100
Oct 21, 202057.1157.7156.6956.7556.7521,498,300
Oct 20, 202057.5457.6756.7657.2557.2518,696,200
Oct 19, 202058.1558.2957.0857.3057.3016,075,100
Oct 16, 202058.0858.4358.0158.0558.0513,364,200
Oct 15, 202058.1158.2857.7258.1658.1613,644,500
Oct 14, 202059.4659.5258.3958.4358.4316,596,700
Oct 13, 202059.7059.7258.8559.3659.3622,109,600
Oct 12, 202059.3359.6859.1559.5559.5520,211,200
Oct 09, 202059.2559.5459.0859.3359.339,846,200
Oct 08, 202059.1259.7358.9759.1959.1914,266,400
Oct 08, 20200.6275 Dividend
Oct 07, 202059.6259.7859.2059.6158.9813,674,700
Oct 06, 202059.7659.9759.3359.4658.8312,524,900
Oct 05, 202059.6359.8459.2659.6659.0310,457,400
Oct 02, 202059.2959.5559.1159.2458.6210,741,800
Oct 01, 202059.4059.6059.0359.4558.8214,547,100
Sep 30, 202059.4659.7159.0559.4958.8616,347,800
Sep 29, 202059.2859.4959.1059.2458.6210,005,900
Sep 28, 202059.5659.8059.1859.3658.7411,910,500
Sep 25, 202058.8559.4558.8159.3958.7610,676,300
Sep 24, 202059.0059.5658.6559.1958.5710,875,300
Sep 23, 202059.8360.1458.8558.9158.2915,416,200
Sep 22, 202059.7360.3759.5259.8259.1912,198,900
Sep 21, 202060.0060.0859.0259.6158.9815,871,400
Sep 18, 202060.1860.9460.1560.3559.7122,584,500
Sep 17, 202060.6060.9960.1060.5959.9514,996,200
Sep 16, 202060.5360.9360.3260.3759.7312,699,000
Sep 15, 202060.1161.1060.1060.6059.969,444,300
Sep 14, 202060.0260.7860.0060.3259.6911,932,500
Sep 11, 202059.5859.9659.3659.7959.1613,924,800
Sep 10, 202060.2360.2559.4159.5358.9015,811,200
Sep 09, 202060.1260.7559.9760.0459.4115,896,200
Sep 08, 202060.8060.8059.6259.9659.3318,469,700
Sep 04, 202060.4861.5060.0660.4859.8422,250,100
Sep 03, 202060.8361.2860.1460.6159.9723,126,800
Sep 02, 202059.1560.7459.0060.5359.8921,711,900
Sep 01, 202059.1259.3058.7859.1658.5413,359,400
Aug 31, 202059.0459.4459.0259.2758.6514,555,500
Aug 28, 202059.4159.4158.8259.2658.6411,873,900
Aug 27, 202059.6059.7959.4159.4358.8011,405,300
Aug 26, 202059.3059.5058.9059.4658.8315,096,400
Aug 25, 202059.7059.7559.1859.4258.7911,316,800
Aug 24, 202059.1059.6159.0059.5758.9410,931,500
Aug 21, 202059.0059.0458.5458.9958.3711,059,300
Aug 20, 202058.6059.0958.5958.9658.348,061,500
Aug 19, 202059.3659.4458.9359.0558.4310,816,300
Aug 18, 202058.8659.4758.7859.1858.5610,130,600
Aug 17, 202058.7358.9358.5558.7858.168,371,900
Aug 14, 202058.4858.9458.2558.7958.178,715,900
Aug 13, 202058.3058.6058.1958.5257.907,428,600
Aug 12, 202058.6058.9758.5258.6057.9810,804,000
Aug 11, 202059.3059.6158.2558.5157.8912,833,100
Aug 10, 202058.6559.1558.4758.9958.3712,114,500
Aug 07, 202057.8258.5557.6558.5357.9112,779,500
Aug 06, 202057.5057.9557.4557.8357.2210,369,900
Aug 05, 202058.1658.1957.4157.5456.939,811,700
Aug 04, 202057.2058.1457.1857.9157.3011,601,000
Aug 03, 202057.8757.8757.1257.2456.6413,493,400
Jul 31, 202056.8557.5056.6557.4856.8716,202,900
Jul 30, 202057.2157.4657.1457.3056.7012,635,800
Jul 29, 202057.3757.6957.1657.4556.859,341,800
Jul 28, 202057.0557.7056.9757.4856.8713,454,700
Jul 27, 202057.0057.3356.5156.8756.2712,306,700
Jul 24, 202056.3557.5756.1456.8556.2517,981,700
Jul 23, 202055.8156.0955.4055.8555.2616,718,700
Jul 22, 202055.8455.9555.3755.7555.1611,223,500
Jul 21, 202055.8456.5055.8055.8455.2512,620,900
Jul 20, 202056.2856.2855.6655.8755.2810,572,900
Jul 17, 202056.0056.6055.8956.3055.7113,506,300
Jul 16, 202054.8755.8354.7655.7855.1913,477,400
Jul 15, 202055.6155.7255.0255.0654.4813,903,600
Jul 14, 202054.4355.6554.2755.4454.8615,683,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...