UK markets closed

Verizon Communications Inc. (0Q1S.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
51.38+0.27 (+0.53%)
At close: 07:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202252.0752.0750.6551.3851.385,188
23 Jun 202251.1351.8451.1051.1051.102,599
22 Jun 202250.0051.1649.8451.0851.084,160
21 Jun 202249.3450.4049.2549.8849.8816,601
20 Jun 202248.7748.7748.7748.7748.77-
17 Jun 202248.6149.4648.5648.7748.772,659
16 Jun 202248.5248.8148.0648.4848.484,374
15 Jun 202249.2449.7748.7649.0349.03210,874
14 Jun 202249.6449.7749.2649.4649.4611,150
13 Jun 202250.2850.7349.4949.8649.864,091
10 Jun 202250.6151.1850.5151.5351.538,097
09 Jun 202251.6251.7251.4251.5351.538,292
08 Jun 202251.5051.9251.4951.9051.903,608
07 Jun 202251.1551.3750.9351.2251.221,781
06 Jun 202250.9351.2850.7251.1351.1312,114
01 Jun 202251.5451.6151.0851.2451.241,684
31 May 202251.3351.4850.8851.0851.08116,011
30 May 202251.2151.2151.2151.2151.21-
27 May 202251.0551.2850.6251.2151.216,039
26 May 202251.3751.6050.9951.2151.213,564
25 May 202250.6050.9650.5050.7150.712,729
24 May 202249.5650.4248.8749.5649.5615,005
23 May 202249.9450.2449.5650.1350.139,443
20 May 202248.9849.4348.9549.1549.151,910
19 May 202248.4048.7948.2248.5448.544,025
18 May 202248.9949.4048.7749.1949.195,359
17 May 202249.0049.1748.5949.1349.134,483
16 May 202248.1349.0347.7848.9248.923,838
13 May 202248.3648.4647.6548.1048.1029,877
12 May 202247.6048.1647.4447.6947.695,997
11 May 202248.4448.4447.6448.1648.1616,633
10 May 202249.2749.3848.0348.4848.485,216
09 May 202247.8048.7147.7948.1348.1325,480
06 May 202247.7548.1347.6047.9147.914,349
05 May 202248.0648.3747.6847.8047.8087,064
04 May 202247.2447.8347.0047.4947.493,836
03 May 202246.2147.2846.0946.8146.814,804
29 Apr 202247.9148.0046.4847.3147.3118,115
28 Apr 202248.7849.1148.4648.6148.619,055
27 Apr 202249.4749.4948.7148.8648.8613,979
26 Apr 202249.9650.3149.5449.8249.8221,278
25 Apr 202251.0051.3849.5849.9949.9916,859
22 Apr 202253.4953.5051.4952.0352.0342,458
21 Apr 202254.5855.4754.5855.1555.1549,324
20 Apr 202253.4854.4853.4854.3154.319,578
19 Apr 202253.5553.8153.5253.7653.763,512
14 Apr 202254.0054.2553.8653.9453.9416,874
13 Apr 202253.6754.3453.5954.1954.193,392
12 Apr 202253.9053.9853.4753.8753.8781,310
11 Apr 202253.8954.6853.7254.3154.314,167
08 Apr 202252.6753.6452.5153.3853.38389,629
07 Apr 202252.5752.7252.0451.9251.927,179
07 Apr 20220.64 Dividend
06 Apr 202252.8153.3752.5752.8352.1910,877
05 Apr 202250.0852.8850.0252.6051.974,347
04 Apr 202249.4652.3449.4652.0051.379,410
01 Apr 202250.0051.3850.0051.0050.385,521
31 Mar 202251.6451.7151.1051.5050.8826,189
30 Mar 202251.3051.4851.1151.0050.38135,101
29 Mar 202251.2951.4050.9751.0050.384,244
28 Mar 202251.2851.3950.9651.0050.38535,538
25 Mar 202251.0051.4151.0050.7550.141,388,541
24 Mar 202251.0151.1550.9451.0550.437,562
23 Mar 202250.5051.4450.5051.0050.385,467
22 Mar 202251.2651.3950.9851.2550.6315,018
21 Mar 202252.5052.5050.9951.2550.6318,194
18 Mar 202252.0452.3351.7552.0051.377,870
17 Mar 202251.0052.5351.0052.2551.623,699
16 Mar 202252.8753.0052.0152.5051.868,856
15 Mar 202252.6152.9252.2652.7552.11728
14 Mar 202253.4753.6752.5153.0052.362,191
11 Mar 202253.3153.5753.1753.5052.852,199
10 Mar 202253.0053.3052.8853.0052.366,286
09 Mar 202253.7553.7553.2253.2552.601,572
08 Mar 202255.2055.2053.6553.7553.104,195
07 Mar 202254.7855.2354.5154.7554.0912,742
04 Mar 202254.3055.1554.3054.5053.849,202
03 Mar 202254.1355.0954.2854.5053.846,811
02 Mar 202253.0054.3552.0054.2553.595,021
01 Mar 202253.6854.1553.2654.0053.355,938
28 Feb 202253.8654.0553.4253.5052.855,274
25 Feb 202253.4254.4653.1654.0053.356,467
24 Feb 202251.5053.1051.5052.0051.3727,770
23 Feb 202253.8753.8753.4053.7553.1031,635
22 Feb 202252.0054.0152.0054.0053.35245,271
21 Feb 202254.0054.0054.0054.0053.35-
18 Feb 202254.0054.0053.2954.0053.357,482
17 Feb 202252.5053.5652.5053.5052.853,339
16 Feb 202253.1953.6353.1553.2552.606,568
15 Feb 202253.2953.5753.2053.2552.6018,748
14 Feb 202251.5053.4451.5053.0052.3627,549
11 Feb 202252.9253.3752.8553.2552.604,927
10 Feb 202255.0055.0052.9653.0052.365,990
09 Feb 202254.5054.5052.5052.5051.863,066
08 Feb 202253.0053.1052.5852.7552.118,350
07 Feb 202253.3053.3652.5552.5051.866,566
04 Feb 202253.7453.7953.2353.7553.1027,393
03 Feb 202254.0354.3553.7754.0053.357,536
02 Feb 202253.8054.2453.2853.5052.851,289,361
01 Feb 202253.7153.7152.2553.2552.607,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...