VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201859.0660.3958.9160.2160.2119,049,300
Nov 15, 201858.8559.0958.4559.0859.0817,147,100
Nov 14, 201859.1359.3258.4158.9458.9418,288,700
Nov 13, 201859.0959.1458.3258.6658.6613,047,900
Nov 12, 201858.8459.4058.5458.7258.7213,236,800
Nov 09, 201858.3259.2057.9458.4658.4617,365,500
Nov 08, 201857.7058.4457.6658.2758.2712,482,400
Nov 07, 201857.5557.7857.0457.6557.6514,891,300
Nov 06, 201857.0257.3556.6557.2157.2112,371,200
Nov 05, 201856.5157.4556.5157.2157.2112,733,800
Nov 02, 201856.3457.0855.9256.6356.6314,734,400
Nov 01, 201856.9857.2855.5556.0556.0522,533,200
Oct 31, 201858.3258.3256.7657.0957.0924,214,400
Oct 30, 201856.9258.8056.9258.1858.1825,231,200
Oct 29, 201855.8157.1555.7256.4856.4822,103,700
Oct 26, 201856.2656.6255.1955.5155.5124,973,300
Oct 25, 201857.4657.6356.1756.4356.4325,270,000
Oct 24, 201857.0058.4456.4257.4257.4237,435,600
Oct 23, 201856.0957.4756.0957.2157.2129,328,700
Oct 22, 201855.0855.2754.6154.9854.9821,737,500
Oct 19, 201854.6255.5054.5254.9054.9019,103,300
Oct 18, 201853.8654.6853.7854.6554.6516,865,100
Oct 17, 201853.7554.3853.5353.9653.9614,528,100
Oct 16, 201853.4653.8053.2653.7053.7015,981,200
Oct 15, 201853.8854.2553.6053.6053.6013,022,000
Oct 12, 201853.8253.8952.8253.7353.7318,866,600
Oct 11, 201854.5155.1652.8453.3353.3326,336,200
Oct 10, 201854.9955.9054.2954.3354.3322,025,500
Oct 09, 201854.4855.1454.0354.9954.9916,962,400
Oct 09, 20180.603 Dividend
Oct 08, 201855.0055.2154.4555.0254.4216,703,700
Oct 05, 201855.0655.4454.7854.9454.3414,044,900
Oct 04, 201854.3555.0353.9655.0254.4215,788,400
Oct 03, 201854.7454.9454.1454.2953.7014,939,100
Oct 02, 201853.8054.4453.6054.4253.8212,482,900
Oct 01, 201853.6153.9253.5053.8453.2510,682,000
Sep 28, 201853.4753.5653.2753.3952.8012,634,500
Sep 27, 201853.1553.8753.1553.5953.0013,348,100
Sep 26, 201853.2953.5853.0853.1452.5613,308,300
Sep 25, 201853.5053.6652.9253.0552.4713,604,900
Sep 24, 201854.3154.4953.5353.5452.9514,029,600
Sep 21, 201854.2354.8154.1254.4253.8248,954,100
Sep 20, 201853.6054.1553.3253.9553.3614,473,400
Sep 19, 201854.6254.7053.3753.5052.9117,471,000
Sep 18, 201854.3954.8154.2954.3953.7913,891,100
Sep 17, 201854.7955.0254.4354.7054.1011,013,700
Sep 14, 201854.9154.9954.1854.5553.9513,454,700
Sep 13, 201855.0855.0854.2754.9454.3412,559,900
Sep 12, 201854.7555.4254.5654.9754.3713,130,800
Sep 11, 201854.2954.9654.1154.7254.1212,298,800
Sep 10, 201854.3254.6853.9954.1253.5310,781,900
Sep 07, 201854.1354.3953.8854.0053.4111,746,500
Sep 06, 201853.9454.4753.7054.2953.7010,521,900
Sep 05, 201853.0253.9752.9053.8253.2315,301,200
Sep 04, 201853.5553.7252.8453.1952.6119,898,600
Aug 31, 201854.5154.6654.0454.3753.7714,605,400
Aug 30, 201854.4054.8054.2454.7554.159,696,500
Aug 29, 201854.7854.9654.5054.5753.979,801,900
Aug 28, 201854.8254.9054.4654.6554.0511,864,600
Aug 27, 201854.9855.0654.6554.8554.259,539,600
Aug 24, 201854.2654.8354.2254.7854.188,499,900
Aug 23, 201854.1654.5554.0554.2853.698,354,400
Aug 22, 201854.8455.0153.9454.1453.5513,911,400
Aug 21, 201854.9055.0754.4754.9154.3111,961,200
Aug 20, 201854.9355.0854.2054.6554.0510,747,400
Aug 17, 201854.2655.2154.1054.7954.1919,102,700
Aug 16, 201853.2554.4253.2054.2753.6816,265,400
Aug 15, 201852.7353.3752.4653.2452.6616,473,300
Aug 14, 201852.3152.9452.3152.8752.2911,454,400
Aug 13, 201852.7452.7852.2052.2251.659,815,300
Aug 10, 201852.9352.9352.2752.4751.897,979,600
Aug 09, 201852.6653.2752.6653.0152.4310,754,400
Aug 08, 201852.5552.8852.4152.7052.129,457,300
Aug 07, 201852.4852.7352.2252.4651.897,106,900
Aug 06, 201852.1352.7251.7652.4851.9010,768,400
Aug 03, 201852.0052.4551.8752.2751.707,769,900
Aug 02, 201851.7452.0151.4351.9851.4112,337,500
Aug 01, 201852.0252.1151.4551.7351.1612,789,400
Jul 31, 201852.6052.6751.4951.6451.0716,924,200
Jul 30, 201852.2753.0052.0852.4951.9116,725,000
Jul 27, 201851.4852.3851.4852.0151.4414,073,700
Jul 26, 201851.1351.6151.1151.1850.6211,162,000
Jul 25, 201851.6952.0550.8150.9150.3515,702,800
Jul 24, 201851.2551.8750.0551.5150.9523,265,200
Jul 23, 201850.6950.9850.2750.7550.1911,703,200
Jul 20, 201850.5350.9950.3550.6250.0712,026,500
Jul 19, 201851.1051.1050.6050.7550.199,524,200
Jul 18, 201851.4151.4950.8851.1450.5811,734,900
Jul 17, 201851.5451.9451.4251.4350.8710,636,100
Jul 16, 201851.3651.7251.1351.5951.029,633,400
Jul 13, 201851.1051.4550.9351.4150.8511,175,100
Jul 12, 201851.5051.5850.9651.2450.6810,583,900
Jul 11, 201851.2251.7551.1551.3450.7814,348,100
Jul 10, 201850.8051.4250.7451.3450.789,614,600
Jul 09, 201851.0351.1150.6850.7450.1810,491,200
Jul 09, 20180.59 Dividend
Jul 06, 201851.4251.6651.2351.4850.3310,203,800
Jul 05, 201850.9951.3050.5251.2850.1411,279,600
Jul 03, 201850.4651.0950.3050.7049.578,441,100
Jul 02, 201850.2550.4449.7050.4249.3013,141,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...