VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201848.8949.0048.4748.6448.6413,579,634
May 23, 201848.7448.9848.3348.5948.5913,647,200
May 22, 201848.3349.3148.2648.8148.8118,539,800
May 21, 201847.7948.5047.7448.4348.438,588,800
May 18, 201847.8447.8947.3247.7447.7411,384,400
May 17, 201847.8648.0447.6647.8547.858,907,500
May 16, 201847.7948.0947.6647.8647.869,798,800
May 15, 201848.1548.2947.6247.7947.7912,655,400
May 14, 201848.6748.9048.2848.4948.4910,362,600
May 11, 201848.0749.0747.9248.6248.6222,872,800
May 10, 201846.6847.2946.5247.2047.2015,727,500
May 09, 201847.0047.1846.0946.3846.3823,083,300
May 08, 201847.5447.6046.7347.0247.0216,716,900
May 07, 201848.1848.3247.5747.7347.7312,892,100
May 04, 201847.5048.3247.4948.1948.1910,669,300
May 03, 201847.7247.8647.3647.8447.8416,114,100
May 02, 201848.7948.8647.4947.7547.7518,515,900
May 01, 201849.4949.6548.2448.8248.8216,101,400
Apr 30, 201851.4051.6549.3449.3549.3528,938,900
Apr 27, 201850.2551.6950.1651.5751.5725,986,200
Apr 26, 201849.6050.0449.4449.7649.7614,121,900
Apr 25, 201850.0650.1649.2450.1050.1019,893,200
Apr 24, 201849.9250.3949.1449.6749.6720,920,400
Apr 23, 201848.2048.7247.9748.6648.6614,211,600
Apr 20, 201848.3148.6247.2147.9047.9018,224,700
Apr 19, 201848.6048.9648.3848.4348.4311,174,200
Apr 18, 201849.0049.0648.5748.6248.628,347,700
Apr 17, 201848.5949.0448.3148.8548.8511,575,500
Apr 16, 201847.9548.4647.8648.3948.398,885,500
Apr 13, 201847.9147.9847.5147.6647.667,302,000
Apr 12, 201847.8748.1447.4447.7447.748,837,900
Apr 11, 201847.9347.9947.4847.5847.5811,695,600
Apr 10, 201847.2048.9746.9948.2748.2724,309,300
Apr 09, 201847.0347.5046.8046.9246.9213,475,300
Apr 09, 20180.59 Dividend
Apr 06, 201848.1048.2847.2747.4846.8916,071,600
Apr 05, 201847.9848.3547.6848.2447.6413,201,300
Apr 04, 201847.1647.9946.9047.9347.3312,376,400
Apr 03, 201847.2247.5346.7147.5046.9114,841,300
Apr 02, 201847.6247.9446.7247.1646.5716,511,200
Mar 29, 201848.2048.7347.5747.8247.2317,305,500
Mar 28, 201847.8948.5647.8348.0047.4017,728,000
Mar 27, 201847.1047.9046.8447.3146.7214,544,700
Mar 26, 201846.7847.1746.5947.0746.4915,435,500
Mar 23, 201847.0647.4646.2046.2945.7115,955,100
Mar 22, 201847.1047.5246.7746.8846.3014,270,800
Mar 21, 201847.6947.9647.2747.2846.6911,062,500
Mar 20, 201848.4048.5947.5847.6947.1010,765,500
Mar 19, 201848.5348.6148.1248.3147.7112,980,800
Mar 16, 201848.4148.7848.2248.5647.9626,838,100
Mar 15, 201848.5348.7748.1448.2947.699,537,400
Mar 14, 201848.9349.1048.3648.4547.8511,930,400
Mar 13, 201849.0049.2648.5048.6548.0512,840,200
Mar 12, 201849.0349.2648.6748.8048.1912,526,300
Mar 09, 201849.2049.2348.3549.0148.4014,927,100
Mar 08, 201848.8949.0348.3249.0148.4017,038,500
Mar 07, 201848.5449.2148.4648.8448.2316,738,200
Mar 06, 201848.7548.8948.3048.8948.2813,526,900
Mar 05, 201848.1548.9448.0248.7148.1015,348,400
Mar 02, 201847.8348.3347.7648.2647.6617,449,900
Mar 01, 201847.6948.6047.5147.9647.3628,950,200
Feb 28, 201848.7648.9647.7247.7447.1522,159,100
Feb 27, 201849.0249.1748.0448.0447.4423,234,700
Feb 26, 201848.7249.1548.4549.0948.4820,853,900
Feb 23, 201848.0948.3047.5448.2947.6926,371,400
Feb 22, 201848.2548.7047.7847.8747.2821,198,300
Feb 21, 201848.8048.8647.9447.9647.3620,889,900
Feb 20, 201849.8449.8948.7648.9248.3121,330,400
Feb 16, 201849.6950.4649.6950.1549.5312,264,000
Feb 15, 201849.5549.7848.9549.7449.1218,902,700
Feb 14, 201849.7650.1049.3249.5148.8917,559,200
Feb 13, 201849.9150.2649.1750.0849.4611,871,700
Feb 12, 201850.2250.6649.5850.1149.4916,903,000
Feb 09, 201849.6050.3048.3749.8849.2627,707,900
Feb 08, 201850.8951.0849.0049.0448.4323,308,900
Feb 07, 201850.6351.9350.5051.0150.3816,066,600
Feb 06, 201849.4451.0049.0750.8350.2034,543,900
Feb 05, 201852.5253.1950.5050.5049.8722,239,600
Feb 02, 201854.2754.2752.9052.9852.3215,574,000
Feb 01, 201854.4954.7554.0154.3053.6318,646,100
Jan 31, 201853.9954.4253.5354.0753.4017,827,000
Jan 30, 201854.3054.5053.7953.9053.2315,401,500
Jan 29, 201853.5854.5853.4054.1353.4617,052,600
Jan 26, 201854.4954.7554.3454.7254.0413,077,600
Jan 25, 201854.2854.7754.0154.2953.6218,638,700
Jan 24, 201853.8254.4453.5054.2253.5521,080,400
Jan 23, 201854.6054.6052.8153.2352.5733,000,500
Jan 22, 201852.0553.4952.0153.4652.8027,691,300
Jan 19, 201851.7451.9251.1651.9151.2623,761,300
Jan 18, 201851.9053.3051.3951.5550.9129,442,600
Jan 17, 201851.8151.9051.2151.7251.0811,591,500
Jan 16, 201851.6852.0251.4251.6651.0214,739,200
Jan 12, 201851.9452.2451.7851.8651.2217,673,700
Jan 11, 201851.8952.1851.6452.1151.4615,568,200
Jan 10, 201851.3951.7351.1551.6951.0512,593,400
Jan 09, 201852.1252.4451.5551.6150.9714,677,800
Jan 09, 20180.59 Dividend
Jan 08, 201852.5652.7552.0452.3951.1616,212,700
Jan 05, 201852.8052.8852.3552.4851.2413,348,900
Jan 04, 201852.3752.8951.8352.6051.3612,062,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...