VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201960.2360.4360.1660.2260.221,851,960
Oct 16, 201960.1460.4159.9560.2960.299,298,100
Oct 15, 201959.6860.6959.6060.5560.5511,679,200
Oct 14, 201959.9359.9859.5659.6059.606,876,100
Oct 11, 201960.0060.3859.8959.9359.9311,349,000
Oct 10, 201959.2660.0259.2059.8359.8311,832,100
Oct 09, 201959.4059.4558.9359.2259.2210,609,200
Oct 09, 20190.615 Dividend
Oct 08, 201960.1260.1959.2959.7259.1013,832,800
Oct 07, 201959.9260.5959.9060.2559.6313,744,600
Oct 04, 201958.9759.9858.9659.9059.289,824,900
Oct 03, 201959.0059.1258.3359.0158.409,769,300
Oct 02, 201959.7059.7258.7258.9158.3012,011,700
Oct 01, 201960.4060.4359.8159.8559.238,381,600
Sep 30, 201960.4960.9060.3360.3659.749,709,400
Sep 27, 201960.5660.7060.0260.3059.687,799,000
Sep 26, 201960.1460.6760.0760.4459.827,438,800
Sep 25, 201960.5860.6660.1160.2759.658,088,100
Sep 24, 201960.5561.0060.4160.5159.8912,846,300
Sep 23, 201960.1360.6959.9360.2159.598,437,000
Sep 20, 201960.2760.3859.9760.2959.6721,019,900
Sep 19, 201959.9860.4059.8059.9859.367,651,700
Sep 18, 201959.6159.9859.3859.9359.318,451,900
Sep 17, 201959.3259.9059.3259.8759.258,801,700
Sep 16, 201959.9359.9959.1959.5058.8910,950,500
Sep 13, 201960.0860.4559.7359.9659.3410,719,300
Sep 12, 201960.1060.5559.9860.4359.819,491,400
Sep 11, 201959.9060.1859.5260.1359.5112,241,500
Sep 10, 201959.2559.8058.7959.7159.1013,987,000
Sep 09, 201959.4959.5258.6458.6658.0612,848,700
Sep 06, 201958.6959.1058.4759.0658.458,920,200
Sep 05, 201958.5858.6358.1958.5957.999,232,300
Sep 04, 201958.2458.5557.9658.1857.589,232,200
Sep 03, 201957.9058.1957.5958.0457.4410,470,100
Aug 30, 201957.9958.4157.9058.1657.569,962,200
Aug 29, 201958.2458.3157.3757.9457.348,538,000
Aug 28, 201957.2058.1257.1157.9557.3515,238,900
Aug 27, 201957.5057.6657.1857.1856.5916,953,900
Aug 26, 201956.0156.7355.8256.7156.139,486,900
Aug 23, 201956.7956.9155.6255.9255.3413,203,000
Aug 22, 201956.6556.9656.3356.7856.209,272,200
Aug 21, 201956.7856.7856.1156.5956.017,637,300
Aug 20, 201956.9057.0056.2456.2755.699,892,600
Aug 19, 201956.9757.5056.6957.0056.4111,011,900
Aug 16, 201956.4756.6956.0756.6556.0711,923,500
Aug 15, 201955.5356.5855.4256.3055.7212,124,000
Aug 14, 201956.0456.5255.4955.7255.1515,041,200
Aug 13, 201955.6456.5055.5256.3755.7911,016,500
Aug 12, 201955.8555.8955.0755.6955.1210,635,600
Aug 09, 201955.6556.0655.4755.7855.218,948,000
Aug 08, 201955.3655.8354.9955.8255.2511,335,900
Aug 07, 201954.7555.5254.4155.0954.5211,865,500
Aug 06, 201955.2255.5554.4755.0554.4818,747,900
Aug 05, 201955.3055.9054.9355.2254.6518,941,500
Aug 02, 201955.1156.3054.7755.5955.0217,458,800
Aug 01, 201957.1157.2955.2355.2654.6918,677,000
Jul 31, 201956.5556.7254.9255.2754.7024,396,200
Jul 30, 201957.3157.6056.5556.6356.0513,329,300
Jul 29, 201957.0957.4456.8357.3756.7810,165,700
Jul 26, 201956.4857.2356.0057.0856.4912,333,100
Jul 25, 201956.1756.6155.9456.3655.7811,006,100
Jul 24, 201955.6156.2455.4255.9755.3911,173,900
Jul 23, 201955.4555.6454.5655.4854.9114,093,500
Jul 22, 201956.5656.5855.3455.5054.9315,255,800
Jul 19, 201957.3857.4656.5756.5956.0112,240,300
Jul 18, 201957.2257.3256.7857.2156.627,549,200
Jul 17, 201957.5657.7057.0957.2256.637,916,700
Jul 16, 201957.6357.7357.4057.4156.8210,556,000
Jul 15, 201957.2957.8057.1957.5856.9911,734,300
Jul 12, 201957.0657.2756.8557.1956.609,669,500
Jul 11, 201957.2257.3956.6456.9256.3310,045,700
Jul 10, 201956.7057.1156.5957.0056.4110,901,500
Jul 09, 201956.9556.9956.2656.4155.8316,733,700
Jul 09, 20190.603 Dividend
Jul 08, 201957.9658.3057.8157.8956.7012,048,200
Jul 05, 201958.0858.5157.7758.3157.116,938,500
Jul 03, 201958.1258.2557.6658.1356.938,437,800
Jul 02, 201956.8858.1556.8158.1356.9314,985,700
Jul 01, 201957.4257.4256.6056.6655.4915,796,800
Jun 28, 201957.2257.4356.8357.1355.9514,604,000
Jun 27, 201957.1657.3756.8557.2556.079,123,300
Jun 26, 201958.1758.2256.9256.9955.8215,042,100
Jun 25, 201958.1858.2657.9158.0056.8010,571,700
Jun 24, 201957.9858.6757.9358.2757.079,141,800
Jun 21, 201957.0957.9257.0957.7756.5822,474,300
Jun 20, 201957.9057.9556.9357.3456.1615,302,800
Jun 19, 201957.3957.8557.1857.6356.4410,516,400
Jun 18, 201957.8258.0057.1657.3356.1512,257,500
Jun 17, 201958.1658.3357.2457.6356.4411,027,000
Jun 14, 201957.6858.5657.5258.2857.0811,826,600
Jun 13, 201957.5057.7457.3757.6256.439,218,700
Jun 12, 201957.0057.5757.0057.3656.1811,911,000
Jun 11, 201956.5057.4056.1856.8355.6615,378,600
Jun 10, 201957.3757.3755.9556.1554.9914,955,400
Jun 07, 201958.0058.1457.1557.2456.0611,656,600
Jun 06, 201957.0157.8257.0157.5456.359,906,900
Jun 05, 201956.5257.3856.5057.0355.8511,522,900
Jun 04, 201956.6056.9855.9356.2255.0615,201,200
Jun 03, 201954.6856.4954.5656.3855.2219,518,300
May 31, 201955.0955.4454.2654.3553.2329,916,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...