VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201956.6556.8556.6756.6956.69236,264
Aug 22, 201956.6556.9656.3356.7856.789,272,200
Aug 21, 201956.7856.7856.1156.5956.597,637,300
Aug 20, 201956.9057.0056.2456.2756.279,892,600
Aug 19, 201956.9757.5056.6957.0057.0011,011,900
Aug 16, 201956.4756.6956.0756.6556.6511,923,500
Aug 15, 201955.5356.5855.4256.3056.3012,124,000
Aug 14, 201956.0456.5255.4955.7255.7215,041,200
Aug 13, 201955.6456.5055.5256.3756.3711,016,500
Aug 12, 201955.8555.8955.0755.6955.6910,407,800
Aug 09, 201955.6556.0655.4755.7855.788,948,000
Aug 08, 201955.3655.8354.9955.8255.8211,335,900
Aug 07, 201954.7555.5254.4155.0955.0911,865,500
Aug 06, 201955.2255.5554.4755.0555.0518,747,900
Aug 05, 201955.3055.9054.9355.2255.2218,941,500
Aug 02, 201955.1156.3054.7755.5955.5917,458,800
Aug 01, 201957.1157.2955.2355.2655.2618,677,000
Jul 31, 201956.5556.7254.9255.2755.2724,396,200
Jul 30, 201957.3157.6056.5556.6356.6313,329,300
Jul 29, 201957.0957.4456.8357.3757.3710,165,700
Jul 26, 201956.4857.2356.0057.0857.0812,333,100
Jul 25, 201956.1756.6155.9456.3656.3611,006,100
Jul 24, 201955.6156.2455.4255.9755.9711,173,900
Jul 23, 201955.4555.6454.5655.4855.4814,093,500
Jul 22, 201956.5656.5855.3455.5055.5015,255,800
Jul 19, 201957.3857.4656.5756.5956.5912,240,300
Jul 18, 201957.2257.3256.7857.2157.217,551,100
Jul 17, 201957.5657.7057.0957.2257.227,916,700
Jul 16, 201957.6357.7357.4057.4157.4110,556,000
Jul 15, 201957.2957.8057.1957.5857.5811,734,300
Jul 12, 201957.0657.2756.8557.1957.199,669,500
Jul 11, 201957.2257.3956.6456.9256.9210,045,700
Jul 10, 201956.7057.1156.5957.0057.0010,901,500
Jul 09, 201956.9556.9956.2656.4156.4116,733,700
Jul 09, 20190.603 Dividend
Jul 08, 201957.9658.3057.8157.8957.2912,048,200
Jul 05, 201958.0858.5157.7758.3157.706,938,500
Jul 03, 201958.1258.2557.6658.1357.528,437,800
Jul 02, 201956.8858.1556.8158.1357.5214,985,700
Jul 01, 201957.4257.4256.6056.6656.0715,830,000
Jun 28, 201957.2257.4356.8357.1356.5314,604,000
Jun 27, 201957.1657.3756.8557.2556.659,123,300
Jun 26, 201958.1758.2256.9256.9956.4015,042,100
Jun 25, 201958.1858.2657.9158.0057.4010,571,700
Jun 24, 201957.9858.6757.9358.2757.669,141,800
Jun 21, 201957.0957.9257.0957.7757.1722,474,300
Jun 20, 201957.9057.9556.9357.3456.7415,302,800
Jun 19, 201957.3957.8557.1857.6357.0310,516,400
Jun 18, 201957.8258.0057.1657.3356.7312,257,500
Jun 17, 201958.1658.3357.2457.6357.0311,027,000
Jun 14, 201957.6858.5657.5258.2857.6711,826,600
Jun 13, 201957.5057.7457.3757.6257.029,218,700
Jun 12, 201957.0057.5757.0057.3656.7611,911,000
Jun 11, 201956.5057.4056.1856.8356.2415,378,600
Jun 10, 201957.3757.3755.9556.1555.5714,955,400
Jun 07, 201958.0058.1457.1557.2456.6411,656,600
Jun 06, 201957.0157.8257.0157.5456.949,906,900
Jun 05, 201956.5257.3856.5057.0356.4411,522,900
Jun 04, 201956.6056.9855.9356.2255.6315,201,200
Jun 03, 201954.6856.4954.5656.3855.7919,518,300
May 31, 201955.0955.4454.2654.3553.7829,916,600
May 30, 201957.6257.6256.5656.8356.2417,484,900
May 29, 201958.6758.9357.9158.1857.5713,418,700
May 28, 201959.2159.8758.6658.7358.1221,860,500
May 24, 201959.0759.3658.6759.3258.708,755,200
May 23, 201959.0059.2858.5458.8758.2611,706,700
May 22, 201959.0959.3758.9659.2558.6311,487,100
May 21, 201959.1059.6358.7659.5058.8814,016,300
May 20, 201959.1560.5458.0059.0158.4020,910,600
May 17, 201957.0658.4857.0158.0957.4814,436,700
May 16, 201957.0057.8056.8257.3856.7811,695,100
May 15, 201956.5156.8456.1756.8156.2210,806,300
May 14, 201956.7657.1956.5056.5555.9612,776,200
May 13, 201956.7257.3456.6656.7556.1613,759,000
May 10, 201956.4957.0456.2656.9156.3210,707,100
May 09, 201956.1256.5655.9356.4855.8914,834,900
May 08, 201956.6656.7056.2556.3855.7912,086,700
May 07, 201956.6956.8256.3356.6356.0412,963,800
May 06, 201956.8357.0956.7456.9156.3210,066,100
May 03, 201957.1557.3656.8757.2456.649,388,200
May 02, 201956.8158.2356.6856.9956.4014,435,400
May 01, 201957.2357.3056.5256.5255.9311,627,400
Apr 30, 201956.9957.4556.7657.1956.5915,469,000
Apr 29, 201956.7557.1756.7156.8456.2513,985,000
Apr 26, 201956.0656.8255.8356.5855.9916,329,700
Apr 25, 201956.8256.9055.7555.8555.2717,425,500
Apr 24, 201957.3457.5756.7357.0856.4913,227,100
Apr 23, 201957.6257.7256.3057.1556.5523,488,700
Apr 22, 201958.1458.4957.8958.3757.7611,950,400
Apr 18, 201957.5158.2057.2858.0457.4413,189,000
Apr 17, 201958.4058.4657.6457.7857.1815,498,000
Apr 16, 201958.7958.9858.6658.7958.1810,239,300
Apr 15, 201958.9158.9558.5958.7158.107,741,500
Apr 12, 201958.7558.7958.5258.7458.1310,847,500
Apr 11, 201958.6558.7358.2058.5657.959,219,900
Apr 10, 201958.4058.7058.3658.6158.008,782,100
Apr 09, 201958.3758.5658.0458.4057.7910,414,400
Apr 09, 20190.603 Dividend
Apr 08, 201959.0259.1358.7259.1357.9211,680,500
Apr 05, 201959.0259.1058.8259.0957.8811,497,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...