UK markets open in 13 minutes

Verizon Communications Inc. (4VZ.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
36.90+0.51 (+1.39%)
At close: 12:15PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202436.8836.8836.8836.9036.9016
21 May 202436.4036.4036.4036.4036.40-
20 May 202436.9936.9936.9936.9936.99-
17 May 202436.9436.9436.9436.9436.94-
16 May 202437.0337.0337.0337.0337.03-
15 May 202437.4437.4437.4437.4437.44-
14 May 202437.4737.4737.4737.4737.47-
13 May 202437.5637.5637.5637.5637.56-
10 May 202437.1137.1137.1137.1137.11-
09 May 202436.7436.7436.7436.7436.74-
08 May 202436.6736.6736.6736.6736.67-
07 May 202436.3936.3936.3936.3936.39-
06 May 202436.3636.3636.3636.3636.36-
03 May 202436.1336.1336.1336.1336.13-
02 May 202436.4936.4936.4936.4936.49-
30 Apr 202437.1037.1037.1037.1037.10-
29 Apr 202437.8537.8537.8537.8537.85-
26 Apr 202437.1737.1737.1737.1737.17-
25 Apr 202436.6036.6036.6036.6036.60-
24 Apr 202436.6936.6936.6936.6936.69-
23 Apr 202437.2237.2237.2237.2237.22-
22 Apr 202438.1438.1438.1436.5836.5840
19 Apr 202437.7637.7637.7637.7637.76-
18 Apr 202437.4637.4637.4637.4637.46-
17 Apr 202437.1937.1937.1937.1937.19-
16 Apr 202437.3537.3537.3537.3537.35-
15 Apr 202437.7437.7437.7437.7437.74-
12 Apr 202437.5637.5637.5637.5637.56-
11 Apr 202438.0338.0338.0337.4737.4779
10 Apr 202437.5737.5737.5737.5737.57-
09 Apr 202437.5937.5937.5937.5937.59-
09 Apr 20240.612598 Dividend
08 Apr 202438.6638.6638.6638.6638.05-
05 Apr 202438.9538.9538.9538.9538.33-
04 Apr 202439.8539.9739.8539.9739.3448
03 Apr 202439.4139.4139.4139.4138.79-
02 Apr 202439.2839.2839.2839.2838.66-
28 Mar 202438.8238.8238.8238.8238.20-
27 Mar 202438.3438.3438.3438.3437.73-
26 Mar 202437.7537.7537.7537.7537.15-
25 Mar 202437.6237.6237.6237.6237.02-
22 Mar 202437.5637.5637.5637.0936.505
21 Mar 202437.2037.2037.2037.2036.61-
20 Mar 202436.8236.8236.8236.8236.24-
19 Mar 202436.7836.7836.7836.7836.20-
18 Mar 202436.4636.4636.4636.4635.88-
15 Mar 202436.5836.5836.5836.5836.00-
14 Mar 202436.4636.4636.4636.4635.88-
13 Mar 202436.8836.8836.8836.8836.30-
12 Mar 202436.7536.7536.7536.7536.17-
11 Mar 202436.7436.7436.7436.7436.15-
08 Mar 202436.1336.3036.1336.3335.75122
07 Mar 202436.3336.3336.3336.3335.75-
06 Mar 202436.7436.7436.7436.7436.16-
05 Mar 202437.1037.1937.1037.2036.61220
04 Mar 202437.0237.0237.0236.8636.2815
01 Mar 202437.0837.0837.0836.8936.3125
29 Feb 202437.0137.0137.0137.0136.43-
28 Feb 202436.8836.9936.8336.8736.28191
27 Feb 202436.5136.5136.5136.5135.93-
26 Feb 202436.7236.7236.7236.7236.14-
23 Feb 202437.8837.8837.8837.8837.28-
22 Feb 202437.7437.7437.6337.6237.0248
21 Feb 202437.5637.5637.5637.5636.96-
20 Feb 202437.6837.6837.6837.6837.08-
19 Feb 202437.4237.4237.4237.4236.83-
16 Feb 202437.7737.7737.4937.4436.84600
15 Feb 202437.6837.6837.6837.6837.08-
14 Feb 202437.5637.5637.5637.5336.9420
13 Feb 202437.1037.1037.1037.1036.51-
12 Feb 202436.6536.6536.6537.0536.4670
09 Feb 202436.6936.6936.6936.6936.11-
08 Feb 202436.8636.8636.8636.8636.28-
07 Feb 202437.7237.7237.7237.7237.12-
06 Feb 202438.2038.2038.2038.3837.78150
05 Feb 202438.6738.6738.6738.6738.05-
02 Feb 202439.1939.1939.1939.2738.6513
01 Feb 202439.1739.3539.1739.1938.5780
31 Jan 202438.9938.9938.9939.1738.55450
30 Jan 202438.9138.9138.9138.9138.29-
29 Jan 202439.0139.0139.0138.7738.16100
26 Jan 202438.7538.7538.6438.9238.31400
25 Jan 202437.8237.8237.8238.9038.2932
24 Jan 2024------
23 Jan 2024------
22 Jan 202436.2636.2636.2636.2235.6430
19 Jan 202435.8435.8435.8436.0835.51100
18 Jan 202435.5835.5835.5835.5835.02-
17 Jan 202435.7135.7135.7135.9035.349
16 Jan 202435.3135.3135.3135.9335.3630
15 Jan 202435.1735.1735.1735.1734.61-
12 Jan 202435.3035.3035.3035.3034.74-
11 Jan 202435.3135.3135.3135.3134.75-
10 Jan 202435.4835.4835.4835.4834.92-
09 Jan 202435.7835.7835.7835.7835.22-
09 Jan 20240.605948 Dividend
08 Jan 202436.1736.1736.1736.4635.2934
05 Jan 202436.3936.3936.3936.6035.43200
04 Jan 202436.0336.0336.0336.0334.87-
03 Jan 202436.0436.0436.0436.0434.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...