UK markets close in 5 hours 14 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.10-0.26 (-0.66%)
At close: 04:00PM EDT
39.10 0.00 (0.00%)
Pre-market: 06:07AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202439.2639.4739.0039.1039.1017,645,100
28 May 202439.7239.7939.1739.3639.3615,071,300
24 May 202439.5139.7439.5039.7439.7410,418,800
23 May 202439.6039.8039.1139.4339.4314,105,000
22 May 202439.7040.1839.6239.7939.7912,374,100
21 May 202440.1040.1239.2839.6239.6218,327,000
20 May 202440.0540.3140.0140.1240.128,665,000
17 May 202440.3940.4139.8340.0640.0614,670,400
16 May 202440.2940.4440.1440.2540.2512,913,200
15 May 202440.7540.9140.4440.4940.4914,926,000
14 May 202440.5940.6940.4240.4940.4917,664,400
13 May 202440.3440.6540.0940.5440.5421,365,700
10 May 202439.8140.4239.7140.4040.4016,888,500
09 May 202439.5139.8339.3839.7939.7912,881,000
08 May 202439.2439.5739.1039.4839.4810,438,000
07 May 202439.5339.5839.0939.3139.3111,935,200
06 May 202439.1239.3539.0639.3339.3313,348,800
03 May 202439.0539.2038.7538.8938.8913,195,600
02 May 202439.3239.4838.7538.9338.9317,394,900
01 May 202439.3339.6639.1339.2039.2017,754,000
30 Apr 202439.9139.9239.4439.4939.4920,222,200
29 Apr 202439.9040.8239.8740.0940.0919,438,600
26 Apr 202439.0639.9638.9039.6839.6818,246,200
25 Apr 202439.2939.8238.9639.2239.2216,837,700
24 Apr 202439.5039.6638.9439.4939.4915,946,600
23 Apr 202438.9139.9938.6839.7039.7025,972,800
22 Apr 202441.4041.6438.5638.6038.6051,243,200
19 Apr 202440.0040.6739.9840.4940.4924,693,500
18 Apr 202439.8540.1739.7140.1340.1320,173,700
17 Apr 202439.8539.9839.4639.7839.7821,009,200
16 Apr 202440.1140.1439.5739.7739.7714,016,800
15 Apr 202440.1140.3539.8540.1140.1116,442,800
12 Apr 202440.1840.2639.6839.7239.7221,546,100
11 Apr 202440.4540.4740.0940.1640.1614,782,200
10 Apr 202440.6140.6639.9640.5240.5217,900,400
09 Apr 202441.0641.1840.5440.8440.8417,227,000
09 Apr 20240.665 Dividend
08 Apr 202442.1242.1541.7141.7341.0614,457,800
05 Apr 202442.2542.4441.6142.1241.4514,330,100
04 Apr 202442.9943.4242.4442.4541.7716,461,400
03 Apr 202442.5842.9042.5342.8442.1618,211,800
02 Apr 202442.3042.6842.2642.5441.8617,260,800
01 Apr 202441.9942.3441.5342.2841.6115,031,600
28 Mar 202441.6442.1541.6341.9641.2919,771,400
27 Mar 202441.1041.7841.1041.5440.8819,260,100
26 Mar 202440.8341.0040.7140.8540.2017,854,100
25 Mar 202440.5340.8840.4840.8740.2214,587,200
22 Mar 202440.7440.8140.0140.3739.7317,815,600
21 Mar 202440.1240.5939.9840.5439.8921,868,300
20 Mar 202439.9640.2739.8040.1239.4815,198,800
19 Mar 202439.8840.0539.8139.9739.3315,226,900
18 Mar 202439.4839.9639.2639.9339.2916,200,800
15 Mar 202439.6039.9339.1439.4938.8654,890,200
14 Mar 202440.0040.0639.4439.7739.1417,475,400
13 Mar 202440.2940.5040.0640.2639.6213,751,800
12 Mar 202440.0340.2639.9040.1339.4912,452,700
11 Mar 202439.5740.2339.5640.1339.4912,344,600
08 Mar 202439.6139.8839.3939.5138.8817,805,300
07 Mar 202440.1040.2839.3839.5338.9017,100,600
06 Mar 202440.3540.3739.7739.9339.2916,331,100
05 Mar 202440.3540.9639.9240.3539.7120,640,100
04 Mar 202439.9240.3339.5140.3139.6718,753,900
01 Mar 202439.9940.2939.7740.2039.5612,124,600
29 Feb 202440.1040.2339.8540.0239.3820,486,500
28 Feb 202439.9640.2139.8640.1039.4612,437,000
27 Feb 202439.6839.9839.4339.9339.2917,074,100
26 Feb 202440.6040.6339.4339.6939.0625,108,400
23 Feb 202440.6341.1540.4640.6640.0115,228,600
22 Feb 202440.7540.9340.1140.7340.0822,068,900
21 Feb 202440.4941.1240.3741.1040.4516,279,700
20 Feb 202440.4140.9140.2740.5039.8512,069,500
16 Feb 202440.2940.6739.7440.4939.8412,644,900
15 Feb 202440.2140.6240.1840.5939.9412,081,400
14 Feb 202440.3840.5439.9740.1539.5112,443,200
13 Feb 202440.2040.4639.6840.1339.4914,483,600
12 Feb 202439.7340.1739.5340.1039.4615,060,500
09 Feb 202439.9040.0939.2639.7239.0918,479,400
08 Feb 202440.3040.3739.4439.9139.2719,523,500
07 Feb 202441.1041.1440.3640.4239.7821,815,600
06 Feb 202441.3941.5740.9541.1040.4517,517,600
05 Feb 202442.0042.1841.2841.3840.7220,466,200
02 Feb 202442.2042.4741.8342.1341.4621,546,500
01 Feb 202442.6842.7241.9742.4941.8119,586,500
31 Jan 202442.1943.2142.0442.3541.6823,392,300
30 Jan 202442.0042.6041.8142.4741.7920,044,600
29 Jan 202442.1242.3941.6642.0541.3823,905,700
26 Jan 202442.2942.4942.1042.4041.7220,367,200
25 Jan 202441.4542.3041.3342.2941.6224,613,200
24 Jan 202442.2342.3441.1941.2840.6227,910,400
23 Jan 202441.0742.2540.5942.2341.5649,713,700
22 Jan 202439.4039.7239.3139.5838.9526,039,200
19 Jan 202439.0739.4338.6939.3338.7020,556,200
18 Jan 202438.5339.0138.4638.9438.3217,112,800
17 Jan 202438.7239.4338.6738.8738.2521,377,100
16 Jan 202438.5839.3538.3539.2938.6631,039,400
12 Jan 202438.1938.7738.1738.5637.9518,773,500
11 Jan 202439.0339.0337.5637.9037.3031,289,800
10 Jan 202439.0839.1038.6639.0838.4616,354,700
09 Jan 202439.2539.2538.7739.0438.4217,880,100
09 Jan 20240.665 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...