Verizon Communications Inc. (VZ.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:53AM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 27 |
| 02 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 30 |
| 30 Apr 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | - |
| 29 Apr 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | 294 |
| 26 Apr 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| 25 Apr 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 13 |
| 24 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 269 |
| 23 Apr 2024 | 662.52 | 662.52 | 662.52 | 662.52 | 662.52 | 12 |
| 22 Apr 2024 | 695.00 | 695.00 | 663.00 | 676.48 | 676.48 | 744 |
| 19 Apr 2024 | 696.49 | 696.49 | 695.60 | 695.60 | 695.60 | 436 |
| 18 Apr 2024 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | - |
| 17 Apr 2024 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | 80 |
| 16 Apr 2024 | 665.74 | 674.00 | 665.74 | 674.00 | 674.00 | 23 |
| 15 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 12 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5 |
| 11 Apr 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 31 |
| 10 Apr 2024 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 30 |
| 09 Apr 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| 09 Apr 2024 | 0.665 Dividend | |||||
| 08 Apr 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 714.34 | 5 |
| 05 Apr 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.34 | - |
| 04 Apr 2024 | 708.63 | 708.63 | 708.00 | 708.00 | 707.34 | 15 |
| 03 Apr 2024 | 704.00 | 708.00 | 704.00 | 708.00 | 707.34 | 56 |
| 02 Apr 2024 | 704.00 | 704.00 | 703.99 | 704.00 | 703.35 | 11,088 |
| 01 Apr 2024 | 696.58 | 701.99 | 696.58 | 701.99 | 701.34 | 251 |
| 27 Mar 2024 | 696.58 | 696.58 | 696.58 | 696.58 | 695.93 | 143 |
| 26 Mar 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 679.37 | 92 |
| 25 Mar 2024 | 675.03 | 675.03 | 675.03 | 675.03 | 674.40 | 45 |
| 22 Mar 2024 | 677.50 | 677.50 | 665.02 | 672.00 | 671.38 | 138 |
| 21 Mar 2024 | 656.01 | 677.50 | 656.01 | 677.50 | 676.87 | 90 |
| 20 Mar 2024 | 671.00 | 671.00 | 670.50 | 670.50 | 669.88 | 64 |
| 19 Mar 2024 | 670.00 | 671.99 | 660.00 | 671.99 | 671.36 | 999 |
| 15 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.38 | - |
| 14 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.38 | - |
| 13 Mar 2024 | 673.61 | 676.09 | 670.00 | 670.00 | 669.38 | 1,032 |
| 12 Mar 2024 | 670.00 | 677.00 | 670.00 | 677.00 | 676.37 | 283 |
| 11 Mar 2024 | 671.85 | 676.00 | 671.85 | 676.00 | 675.37 | 273 |
| 08 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 664.38 | - |
| 07 Mar 2024 | 667.10 | 667.10 | 665.00 | 665.00 | 664.38 | 206 |
| 06 Mar 2024 | 676.60 | 700.00 | 676.60 | 700.00 | 699.35 | 48 |
| 05 Mar 2024 | 680.00 | 680.00 | 676.60 | 676.60 | 675.97 | 65 |
| 04 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.37 | - |
| 01 Mar 2024 | 679.00 | 679.00 | 675.00 | 675.00 | 674.37 | 40 |
| 29 Feb 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | - |
| 28 Feb 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | - |
| 27 Feb 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | 42 |
| 26 Feb 2024 | 679.16 | 679.16 | 675.01 | 675.01 | 674.38 | 884 |
| 23 Feb 2024 | 696.95 | 696.95 | 696.95 | 696.95 | 696.30 | 26 |
| 22 Feb 2024 | 695.40 | 697.00 | 695.40 | 697.00 | 696.35 | 286 |
| 21 Feb 2024 | 702.99 | 702.99 | 702.99 | 702.99 | 702.34 | 14 |
| 20 Feb 2024 | 704.99 | 704.99 | 701.00 | 704.98 | 704.32 | 30 |
| 19 Feb 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.36 | - |
| 16 Feb 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.36 | 24 |
| 15 Feb 2024 | 685.00 | 690.00 | 685.00 | 687.50 | 686.86 | 246 |
| 14 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 684.36 | - |
| 13 Feb 2024 | 685.01 | 685.01 | 685.00 | 685.00 | 684.36 | 186 |
| 12 Feb 2024 | 682.00 | 684.73 | 682.00 | 684.73 | 684.09 | 55 |
| 09 Feb 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.36 | 17 |
| 08 Feb 2024 | 678.95 | 678.95 | 678.95 | 678.95 | 678.32 | 300 |
| 07 Feb 2024 | 680.41 | 695.00 | 680.41 | 691.52 | 690.88 | 67 |
| 06 Feb 2024 | 702.00 | 704.99 | 700.00 | 700.00 | 699.35 | 351 |
| 02 Feb 2024 | 705.01 | 713.41 | 705.01 | 713.41 | 712.75 | 282 |
| 01 Feb 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.34 | 9 |
| 31 Jan 2024 | 730.00 | 730.00 | 704.00 | 704.00 | 703.35 | 17 |
| 30 Jan 2024 | 722.00 | 724.50 | 722.00 | 724.50 | 723.83 | 138 |
| 29 Jan 2024 | 721.50 | 721.50 | 701.00 | 721.00 | 720.33 | 108 |
| 26 Jan 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 720.33 | - |
| 25 Jan 2024 | 723.50 | 723.50 | 721.00 | 721.00 | 720.33 | 53 |
| 24 Jan 2024 | 729.10 | 729.10 | 710.00 | 715.00 | 714.34 | 1,439 |
| 23 Jan 2024 | 701.50 | 729.96 | 701.50 | 728.75 | 728.07 | 1,675 |
| 22 Jan 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.37 | 31 |
| 19 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 659.39 | 27 |
| 18 Jan 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 684.31 | 5 |
| 17 Jan 2024 | 681.50 | 684.99 | 680.00 | 684.98 | 684.34 | 238 |
| 16 Jan 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | - |
| 15 Jan 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | - |
| 12 Jan 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | - |
| 11 Jan 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.99 | 44 |
| 10 Jan 2024 | 657.82 | 658.50 | 657.82 | 658.50 | 657.89 | 13 |
| 09 Jan 2024 | 658.01 | 662.33 | 658.01 | 662.33 | 661.71 | 237 |
| 09 Jan 2024 | 0.665 Dividend | |||||
| 08 Jan 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 679.70 | - |
| 05 Jan 2024 | 670.00 | 681.00 | 670.00 | 681.00 | 679.70 | 296 |
| 04 Jan 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.72 | 20 |
| 03 Jan 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 663.73 | 23 |
| 02 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.76 | 88 |
| 29 Dec 2023 | 633.00 | 650.00 | 633.00 | 650.00 | 648.76 | 184 |
| 28 Dec 2023 | 631.00 | 640.00 | 631.00 | 640.00 | 638.78 | 43 |
| 27 Dec 2023 | 636.00 | 636.00 | 631.00 | 631.00 | 629.80 | 213 |
| 26 Dec 2023 | 635.02 | 635.02 | 634.80 | 634.80 | 633.59 | 70 |
| 22 Dec 2023 | 640.00 | 640.00 | 634.70 | 634.70 | 633.49 | 761 |
| 21 Dec 2023 | 645.00 | 645.00 | 637.00 | 637.00 | 635.79 | 1,787 |
| 20 Dec 2023 | 679.98 | 679.98 | 679.98 | 679.98 | 678.68 | - |
| 19 Dec 2023 | 679.98 | 679.98 | 679.98 | 679.98 | 678.68 | - |
| 18 Dec 2023 | 670.00 | 679.98 | 670.00 | 679.98 | 678.68 | 20 |
| 15 Dec 2023 | 680.00 | 680.00 | 675.00 | 675.00 | 673.71 | 561 |
| 14 Dec 2023 | 637.80 | 637.80 | 637.80 | 637.80 | 636.58 | - |
| 13 Dec 2023 | 639.45 | 639.99 | 637.80 | 637.80 | 636.58 | 12,474 |
| 11 Dec 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 673.71 | - |
| 08 Dec 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 673.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.