VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201848.0948.3047.5448.2948.2925,729,900
Feb 22, 201848.2548.7047.7847.8747.8721,198,300
Feb 21, 201848.8048.8647.9447.9647.9620,889,900
Feb 20, 201849.8449.8948.7648.9248.9221,330,400
Feb 16, 201849.6950.4649.6950.1550.1512,264,000
Feb 15, 201849.5549.7848.9549.7449.7418,902,700
Feb 14, 201849.7650.1049.3249.5149.5117,559,200
Feb 13, 201849.9150.2649.1750.0850.0811,871,700
Feb 12, 201850.2250.6649.5850.1150.1116,903,000
Feb 09, 201849.6050.3048.3749.8849.8827,707,900
Feb 08, 201850.8951.0849.0049.0449.0423,308,900
Feb 07, 201850.6351.9350.5051.0151.0116,066,600
Feb 06, 201849.4451.0049.0750.8350.8334,543,900
Feb 05, 201852.5253.1950.5050.5050.5022,239,600
Feb 02, 201854.2754.2752.9052.9852.9815,574,000
Feb 01, 201854.4954.7554.0154.3054.3018,646,100
Jan 31, 201853.9954.4253.5354.0754.0717,827,000
Jan 30, 201854.3054.5053.7953.9053.9015,401,500
Jan 29, 201853.5854.5853.4054.1354.1317,052,600
Jan 26, 201854.4954.7554.3454.7254.7213,077,600
Jan 25, 201854.2854.7754.0154.2954.2918,638,700
Jan 24, 201853.8254.4453.5054.2254.2221,080,400
Jan 23, 201854.6054.6052.8153.2353.2333,000,500
Jan 22, 201852.0553.4952.0153.4653.4627,691,300
Jan 19, 201851.7451.9251.1651.9151.9123,761,300
Jan 18, 201851.9053.3051.3951.5551.5529,442,600
Jan 17, 201851.8151.9051.2151.7251.7211,591,500
Jan 16, 201851.6852.0251.4251.6651.6614,739,200
Jan 12, 201851.9452.2451.7851.8651.8617,673,700
Jan 11, 201851.8952.1851.6452.1152.1115,568,200
Jan 10, 201851.3951.7351.1551.6951.6912,593,400
Jan 09, 201852.1252.4451.5551.6151.6114,677,800
Jan 09, 20180.59 Dividend
Jan 08, 201852.5652.7552.0452.3951.8016,212,700
Jan 05, 201852.8052.8852.3552.4851.8913,348,900
Jan 04, 201852.3752.8951.8352.6052.0112,062,800
Jan 03, 201853.3053.3452.1852.4351.8416,662,400
Jan 02, 201853.1653.5752.8053.5352.9316,045,300
Dec 29, 201753.3753.4652.9352.9352.339,994,700
Dec 28, 201753.4153.5553.1653.4352.836,726,300
Dec 27, 201753.4153.5053.0953.2852.688,361,900
Dec 26, 201753.1353.6953.1353.2252.626,595,800
Dec 22, 201753.1153.6353.0653.1952.5913,657,800
Dec 21, 201752.8153.6052.6153.0152.4112,778,100
Dec 20, 201753.1153.3552.6852.7752.1811,643,500
Dec 19, 201753.2753.5952.7052.8352.2414,239,500
Dec 18, 201752.9453.3952.6653.2552.6515,874,300
Dec 15, 201752.5752.8952.3952.6752.0828,935,600
Dec 14, 201752.6052.7452.0952.3451.7518,775,400
Dec 13, 201752.9953.1952.2852.8952.2917,705,500
Dec 12, 201753.1553.3452.3353.1952.5922,901,200
Dec 11, 201751.2951.9350.9751.8451.2613,542,500
Dec 08, 201750.5451.1850.3651.0950.5113,639,900
Dec 07, 201750.5950.7450.2050.4249.8511,986,700
Dec 06, 201750.4050.8450.2450.6850.1117,296,600
Dec 05, 201751.2551.8950.7850.9250.3517,574,100
Dec 04, 201751.5252.3351.5051.7251.1419,371,000
Dec 01, 201750.9051.5550.3351.2550.6723,909,000
Nov 30, 201750.0051.0949.9950.8950.3233,268,500
Nov 29, 201748.8450.4948.8449.9049.3431,034,500
Nov 28, 201747.7048.8447.5348.8248.2720,982,500
Nov 27, 201747.3747.9047.3547.6647.1217,548,300
Nov 24, 201747.0647.1846.8547.0146.485,097,200
Nov 22, 201746.2547.4246.2447.1046.5715,825,100
Nov 21, 201746.3446.4546.0146.1845.6613,598,000
Nov 20, 201745.8046.3545.5046.2045.6818,227,400
Nov 17, 201744.6345.7744.6245.4244.9118,933,200
Nov 16, 201744.2144.8844.1144.7744.2713,818,000
Nov 15, 201744.3344.3843.9744.1143.6115,726,500
Nov 14, 201744.6944.8544.1544.2243.7220,829,900
Nov 13, 201744.9245.0844.7044.7544.2516,673,900
Nov 10, 201745.1145.1144.7544.8844.3717,075,000
Nov 09, 201745.2945.4344.8145.0744.5621,078,700
Nov 08, 201745.4145.5245.1445.4644.9517,414,800
Nov 07, 201745.2145.5944.6845.5745.0625,789,600
Nov 06, 201746.3146.3544.8445.5345.0236,443,300
Nov 03, 201747.6647.7447.2447.4246.898,038,200
Nov 02, 201747.8847.9447.1847.4646.9313,126,900
Nov 01, 201748.1548.1747.5647.8347.2911,046,600
Oct 31, 201747.9448.1847.7147.8747.3315,910,000
Oct 30, 201748.8849.1247.4247.8347.2924,587,400
Oct 27, 201748.7249.3948.5348.8748.3212,423,400
Oct 26, 201748.8649.4348.7548.8948.3414,420,100
Oct 25, 201748.6848.7948.1548.6448.0919,256,800
Oct 24, 201749.1649.2848.7248.9448.3911,527,900
Oct 23, 201749.4749.6948.9148.9948.4415,660,000
Oct 20, 201749.4549.5948.9349.5348.9716,259,600
Oct 19, 201750.0551.1849.0549.2148.6629,173,900
Oct 18, 201748.3348.8547.7648.6548.1020,410,400
Oct 17, 201748.0948.4947.8748.4047.8514,842,800
Oct 16, 201747.9048.3547.7048.0947.5510,394,700
Oct 13, 201748.3448.4847.8347.8647.3220,105,100
Oct 12, 201748.4448.8548.1348.3547.8117,087,900
Oct 11, 201749.1449.3248.5148.8648.3110,335,100
Oct 10, 201749.2849.4949.0649.1448.5910,843,900
Oct 09, 201748.8949.0948.6549.0548.5010,702,900
Oct 06, 201749.0449.2048.6648.8148.2613,239,600
Oct 06, 20170.59 Dividend
Oct 05, 201749.9650.0349.6849.7748.6312,230,600
Oct 04, 201749.6450.0849.3849.9048.759,887,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...