Advertisement
Advertisement
U.S. markets close in 1 hour 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.74+0.06 (+0.15%)
As of 02:30PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202245.0145.0644.6544.7444.749,227,175
Aug 09, 202244.6144.8544.3944.6844.6814,549,500
Aug 08, 202244.9545.0144.3544.5444.5420,597,000
Aug 05, 202244.4844.9844.3644.9544.9517,293,000
Aug 04, 202245.2245.2244.3644.4344.4329,704,300
Aug 03, 202245.4645.6145.1845.3345.3317,314,100
Aug 02, 202246.2546.4345.3145.3445.3418,710,300
Aug 01, 202246.2946.5045.9246.2646.2618,612,100
Jul 29, 202245.7146.5045.5846.1946.1923,125,000
Jul 28, 202244.8445.7244.7545.5545.5522,051,900
Jul 27, 202244.8145.0944.4544.9144.9121,560,500
Jul 26, 202244.5045.1744.2744.9244.9220,571,800
Jul 25, 202244.3844.8044.0544.7644.7627,180,700
Jul 22, 202245.9546.1843.7744.4544.4558,265,000
Jul 21, 202247.6347.8846.6847.6647.6632,321,000
Jul 20, 202250.4750.5549.0149.0749.0729,611,400
Jul 19, 202250.4850.5650.2450.4550.4514,638,500
Jul 18, 202251.0651.1750.1750.2850.2816,173,100
Jul 15, 202251.0051.0450.3551.0251.0213,021,300
Jul 14, 202249.9250.5649.7350.4950.4910,271,700
Jul 13, 202250.4451.0950.2050.5150.5113,362,500
Jul 12, 202250.6551.3650.2850.7850.7820,528,700
Jul 11, 202250.3750.7450.2650.5050.5012,259,000
Jul 08, 202250.5250.9250.4150.4950.4913,959,200
Jul 07, 202250.9651.0650.3650.7150.7113,617,100
Jul 07, 20220.64 Dividend
Jul 06, 202251.4251.8951.1351.5150.8714,938,900
Jul 05, 202251.4251.4650.4851.4250.7819,675,600
Jul 01, 202250.9651.7750.5851.6451.0014,189,300
Jun 30, 202250.6751.2250.4650.7550.1218,880,500
Jun 29, 202250.4851.0050.3250.9450.3113,901,400
Jun 28, 202251.0751.3050.4350.4649.8316,615,700
Jun 27, 202251.2951.4950.6550.9650.3316,974,900
Jun 24, 202252.0352.1550.5750.9650.3328,490,700
Jun 23, 202251.0352.1851.0352.0951.4421,736,400
Jun 22, 202250.2651.1750.2150.7950.1623,650,600
Jun 21, 202249.3150.9149.2250.6550.0234,258,500
Jun 17, 202248.6149.4948.5349.0348.4236,469,500
Jun 16, 202248.5248.9748.0148.8448.2322,029,300
Jun 15, 202249.2349.8348.6049.1548.5422,005,600
Jun 14, 202249.5949.8448.9049.1648.5520,278,700
Jun 13, 202250.6250.7949.4049.5948.9723,762,500
Jun 10, 202250.6551.4050.4750.8250.1919,868,500
Jun 09, 202251.6251.7750.9250.9450.3112,078,400
Jun 08, 202251.7351.9651.4451.5550.9113,249,700
Jun 07, 202251.1551.7050.9351.6551.0115,383,000
Jun 06, 202250.9351.3550.7251.2450.6012,898,100
Jun 03, 202250.9451.2550.6950.8150.1810,819,800
Jun 02, 202251.5551.5950.3951.2950.6513,527,800
Jun 01, 202251.4451.6351.0551.4050.7615,358,100
May 31, 202251.2651.5650.8551.2950.6525,016,600
May 27, 202250.7551.4350.5351.4050.7613,347,300
May 26, 202251.3151.6150.9150.9950.3615,500,400
May 25, 202250.5051.2750.3951.2450.6019,831,500
May 24, 202249.6950.8248.8650.6850.0525,414,700
May 23, 202249.7950.2749.5049.6749.0516,761,800
May 20, 202249.0449.6048.9249.5348.9124,181,800
May 19, 202248.4649.1848.1349.1048.4923,186,400
May 18, 202248.9549.4648.6348.8948.2822,365,100
May 17, 202248.9549.2148.5348.9448.3322,043,100
May 16, 202247.9849.2047.7649.0448.4322,754,700
May 13, 202248.2548.4547.6148.1847.5821,080,500
May 12, 202247.8148.1847.4148.0647.4621,623,900
May 11, 202248.1848.5247.6247.8847.2920,133,200
May 10, 202248.9049.4447.7748.1347.5323,007,300
May 09, 202248.1348.8647.7548.6248.0224,391,300
May 06, 202247.6048.4447.5248.2747.6719,322,000
May 05, 202248.0348.3347.4147.8447.2520,664,300
May 04, 202247.2448.4247.0048.3747.7729,564,600
May 03, 202246.3947.4146.0647.1746.5833,263,100
May 02, 202246.5147.0645.5546.2345.6633,309,400
Apr 29, 202248.1648.2046.1746.3045.7241,014,200
Apr 28, 202248.6949.1748.3048.4047.8033,011,700
Apr 27, 202249.5149.5148.4248.4647.8630,582,000
Apr 26, 202250.2650.6549.3749.4148.8029,507,700
Apr 25, 202251.3451.4449.5450.2849.6646,028,400
Apr 22, 202253.4453.5451.4651.9151.2744,958,400
Apr 21, 202254.6155.5154.4755.0154.3332,821,100
Apr 20, 202253.7654.4953.7054.4153.7319,563,400
Apr 19, 202253.5853.9153.4653.7553.0812,890,000
Apr 18, 202253.7654.2853.2253.3952.7314,394,300
Apr 14, 202254.0054.1953.7853.8353.1616,915,100
Apr 13, 202253.5954.3753.5954.1453.4719,798,000
Apr 12, 202253.8754.0553.4253.6753.0021,136,400
Apr 11, 202253.8754.7053.7153.9053.2333,614,900
Apr 08, 202252.7353.6852.5053.5352.8624,852,200
Apr 07, 202252.4552.9852.0452.6752.0222,790,600
Apr 07, 20220.64 Dividend
Apr 06, 202252.8153.4352.5753.2051.9128,661,700
Apr 05, 202252.2052.9052.1352.7851.5023,150,600
Apr 04, 202252.0252.5051.6452.4651.1825,793,000
Apr 01, 202251.0252.1950.8252.1250.8530,550,300
Mar 31, 202251.6651.7550.9350.9449.7031,027,600
Mar 30, 202251.2251.6351.0851.6150.3623,821,200
Mar 29, 202251.3251.3450.9651.2550.0028,193,400
Mar 28, 202251.3651.3950.9551.1749.9321,688,600
Mar 25, 202251.0651.4650.9751.2850.0318,765,800
Mar 24, 202251.0451.1950.9351.0049.7621,087,300
Mar 23, 202251.0551.4650.9650.9749.7325,988,800
Mar 22, 202251.1951.4650.9551.0049.7628,676,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement