Mail

VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 05, 2019	59.02	59.10	58.82	59.09	57.88	11,497,800
Apr 04, 2019	58.84	59.10	58.77	58.99	57.78	8,776,000
Apr 03, 2019	58.78	59.07	58.41	58.87	57.66	15,491,700
Apr 02, 2019	59.22	59.23	58.34	58.53	57.33	11,408,100
Apr 01, 2019	59.39	59.41	58.79	59.09	57.88	16,331,100
Mar 29, 2019	59.20	59.27	58.32	59.13	57.92	17,283,900
Mar 28, 2019	60.88	60.89	58.44	59.08	57.87	20,547,100
Mar 27, 2019	60.56	61.19	60.48	60.88	59.63	13,290,300
Mar 26, 2019	60.30	60.69	60.18	60.63	59.39	12,316,900
Mar 25, 2019	59.63	60.19	59.53	60.08	58.85	15,463,400
Mar 22, 2019	58.16	60.00	58.13	59.76	58.54	25,125,400
Mar 21, 2019	57.58	58.49	57.57	58.29	57.10	10,920,100
Mar 20, 2019	57.51	58.06	57.11	57.67	56.49	11,902,900
Mar 19, 2019	58.10	58.20	57.31	57.50	56.32	13,462,700
Mar 18, 2019	58.27	58.32	57.56	58.07	56.88	12,168,100
Mar 15, 2019	58.04	58.51	57.93	58.39	57.19	23,715,300
Mar 14, 2019	57.71	58.09	57.51	57.95	56.76	12,148,300
Mar 13, 2019	57.37	57.74	57.34	57.66	56.48	14,168,300
Mar 12, 2019	57.63	58.11	57.36	57.43	56.25	12,813,000
Mar 11, 2019	56.76	57.62	56.75	57.58	56.40	13,627,400
Mar 08, 2019	56.36	56.68	56.00	56.53	55.37	10,617,300
Mar 07, 2019	55.76	56.40	55.72	56.30	55.15	12,103,300
Mar 06, 2019	56.19	56.42	55.45	55.68	54.54	13,935,500
Mar 05, 2019	56.09	56.17	55.51	56.08	54.93	15,749,500
Mar 04, 2019	57.15	57.35	55.66	56.24	55.09	13,674,400
Mar 01, 2019	57.02	57.15	56.35	56.96	55.79	10,942,700
Feb 28, 2019	56.74	57.61	56.72	56.92	55.75	15,743,000
Feb 27, 2019	56.55	56.73	56.35	56.72	55.56	8,962,800
Feb 26, 2019	56.82	57.09	56.46	56.64	55.48	12,005,600
Feb 25, 2019	57.00	57.27	56.55	56.78	55.62	15,051,200
Feb 22, 2019	56.43	57.13	56.40	56.92	55.75	12,534,300
Feb 21, 2019	55.55	56.72	55.46	56.15	55.00	14,680,500
Feb 20, 2019	55.37	55.91	55.24	55.76	54.62	11,379,000
Feb 19, 2019	55.06	55.66	54.82	55.44	54.30	12,272,700
Feb 15, 2019	54.48	55.19	54.32	55.16	54.03	15,719,400
Feb 14, 2019	54.38	54.52	53.95	54.03	52.92	11,190,100
Feb 13, 2019	54.35	54.77	54.28	54.48	53.36	11,884,800
Feb 12, 2019	54.45	54.77	54.19	54.42	53.30	11,227,600
Feb 11, 2019	54.13	54.37	53.86	54.05	52.94	9,802,800
Feb 08, 2019	53.36	53.96	53.30	53.95	52.84	12,011,700
Feb 07, 2019	53.61	53.73	53.02	53.57	52.47	12,436,200
Feb 06, 2019	54.11	54.37	53.68	53.79	52.69	11,391,400
Feb 05, 2019	54.10	54.34	53.61	54.14	53.03	14,124,600
Feb 04, 2019	54.60	54.69	53.67	54.04	52.93	15,818,900
Feb 01, 2019	55.21	55.30	54.47	54.55	53.43	13,778,000
Jan 31, 2019	54.05	55.19	53.53	55.06	53.93	28,585,400
Jan 30, 2019	53.10	54.02	52.28	54.00	52.89	27,260,000
Jan 29, 2019	53.62	54.30	52.97	53.28	52.19	33,789,200
Jan 28, 2019	56.12	56.22	54.80	55.07	53.94	25,955,700
Jan 25, 2019	57.18	57.47	56.23	56.40	55.24	17,800,300
Jan 24, 2019	57.61	57.65	56.50	57.07	55.90	12,494,100
Jan 23, 2019	56.98	57.87	56.93	57.76	56.58	15,109,000
Jan 22, 2019	57.23	57.39	56.40	56.99	55.82	18,284,800
Jan 18, 2019	56.92	57.47	56.84	57.09	55.92	16,802,500
Jan 17, 2019	57.16	57.40	56.21	56.83	55.67	15,223,900
Jan 16, 2019	57.93	57.93	57.00	57.08	55.91	13,411,700
Jan 15, 2019	57.74	58.29	57.58	58.10	56.91	10,058,000
Jan 14, 2019	57.83	58.15	57.68	58.03	56.84	11,342,300
Jan 11, 2019	57.84	58.26	57.42	58.02	56.83	15,801,500
Jan 10, 2019	57.29	57.70	56.87	57.60	56.42	14,259,900
Jan 09, 2019	57.68	57.72	56.85	57.05	55.88	18,136,000
Jan 09, 2019	0.6025 Dividend
Jan 08, 2019	57.27	58.69	57.05	58.38	56.59	21,424,600
Jan 07, 2019	56.76	57.26	56.55	56.72	54.98	16,349,000
Jan 04, 2019	56.49	56.89	55.95	56.36	54.64	17,035,800
Jan 03, 2019	56.30	56.99	56.06	56.22	54.50	18,701,800
Jan 02, 2019	56.16	56.16	55.28	56.02	54.31	13,969,700
Dec 31, 2018	55.53	56.23	55.07	56.22	54.50	15,331,800
Dec 28, 2018	55.37	55.86	54.90	55.27	53.58	14,771,600
Dec 27, 2018	54.31	55.17	53.35	55.15	53.46	17,531,000
Dec 26, 2018	53.23	54.47	52.40	54.44	52.77	17,970,500
Dec 24, 2018	54.68	55.04	52.94	53.05	51.43	15,077,200
Dec 21, 2018	54.84	56.53	54.24	54.92	53.24	55,406,300
Dec 20, 2018	55.92	56.01	54.26	55.07	53.38	26,897,000
Dec 19, 2018	55.72	56.92	55.50	55.86	54.15	20,968,400
Dec 18, 2018	55.94	56.69	55.31	55.65	53.95	18,895,800
Dec 17, 2018	57.06	57.31	55.53	55.95	54.24	18,902,500
Dec 14, 2018	56.95	57.50	56.75	57.08	55.33	13,960,900
Dec 13, 2018	57.00	57.50	56.81	57.09	55.34	15,454,700
Dec 12, 2018	57.79	58.19	57.23	57.25	55.50	18,892,200
Dec 11, 2018	58.77	59.40	58.64	58.85	57.05	14,991,400
Dec 10, 2018	57.80	58.37	56.87	58.27	56.49	16,603,400
Dec 07, 2018	57.91	58.43	57.34	57.68	55.91	16,948,100
Dec 06, 2018	58.18	58.64	57.16	58.08	56.30	26,880,400
Dec 04, 2018	58.10	59.40	57.96	58.09	56.31	21,727,400
Dec 03, 2018	59.50	59.75	57.69	58.16	56.38	27,800,800
Nov 30, 2018	59.57	60.37	59.48	60.30	58.45	31,142,800
Nov 29, 2018	59.42	59.79	59.26	59.45	57.63	14,763,700
Nov 28, 2018	60.70	60.73	59.64	60.06	58.22	18,663,000
Nov 27, 2018	59.21	60.70	59.18	60.65	58.79	14,115,000
Nov 26, 2018	58.64	59.51	58.31	59.17	57.36	12,308,900
Nov 23, 2018	58.86	59.00	58.29	58.64	56.85	7,009,100
Nov 21, 2018	59.26	59.90	58.88	59.16	57.35	18,482,200
Nov 20, 2018	61.03	61.58	59.17	59.46	57.64	22,028,900
Nov 19, 2018	60.25	61.32	60.18	60.62	58.77	18,405,700
Nov 16, 2018	59.06	60.39	58.91	60.21	58.37	19,471,000
Nov 15, 2018	58.85	59.09	58.45	59.08	57.27	17,147,100
Nov 14, 2018	59.13	59.32	58.41	58.94	57.14	18,288,700
Nov 13, 2018	59.09	59.14	58.32	58.66	56.87	13,047,900
Nov 12, 2018	58.84	59.40	58.54	58.72	56.92	13,236,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...