Skip to main content

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.56 45.49 43.21 45.17 43,515,372 +1.31(+2.98%)
May 28, 2020 43.75 43.92 43.41 43.86 19,603,562 +0.46(+1.05%)
May 27, 2020 42.99 43.47 42.85 43.41 21,675,074 +0.66(+1.55%)
May 26, 2020 43.22 43.49 42.65 42.75 26,456,802 +0.16(+0.37%)
May 22, 2020 42.48 42.74 42.25 42.59 25,355,270 +0.10(+0.24%)
May 21, 2020 42.85 43.01 42.40 42.49 23,108,868 -0.23(-0.53%)
May 20, 2020 42.93 43.22 42.55 42.71 27,180,878 -0.09(-0.22%)
May 19, 2020 43.63 43.73 42.75 42.81 23,454,720 -1.05(-2.40%)
May 18, 2020 43.81 44.24 43.33 43.86 19,991,398 +0.80(+1.85%)
May 15, 2020 43.01 43.11 42.67 43.07 12,924,011 -0.16(-0.36%)
May 14, 2020 42.90 43.24 42.39 43.23 20,139,152 +0.05(+0.11%)
May 13, 2020 43.42 43.73 42.95 43.18 26,172,124 -0.48(-1.10%)
May 12, 2020 44.67 44.67 43.65 43.66 16,659,296 -0.74(-1.67%)
May 11, 2020 44.77 44.79 44.27 44.40 16,052,346 -0.47(-1.05%)
May 08, 2020 44.26 44.89 44.11 44.87 14,100,827 +1.12(+2.55%)
May 07, 2020 44.16 44.20 43.43 43.75 17,891,034 -0.05(-0.11%)
May 06, 2020 44.37 44.60 43.72 43.80 15,825,790 -0.68(-1.54%)
May 05, 2020 44.08 44.82 44.08 44.49 13,849,026 +0.21(+0.48%)
May 04, 2020 44.75 44.89 43.93 44.27 15,030,507 -0.46(-1.04%)
May 01, 2020 45.47 45.49 44.50 44.74 17,603,200 -0.49(-1.08%)
Apr 30, 2020 45.52 45.63 45.04 45.23 22,270,452 -0.53(-1.15%)
Apr 29, 2020 45.96 46.13 45.42 45.75 22,633,456 +0.23(+0.50%)
Apr 28, 2020 45.52 45.96 45.36 45.52 17,011,662 +0.02(+0.03%)
Apr 27, 2020 45.60 45.89 45.03 45.51 20,388,538 -0.09(-0.21%)
Apr 24, 2020 45.37 45.65 44.73 45.60 19,529,244 +0.27(+0.59%)
Apr 23, 2020 45.75 46.18 45.24 45.34 19,920,842 -0.31(-0.69%)
Apr 22, 2020 45.19 46.11 45.05 45.65 16,135,966 +0.92(+2.06%)
Apr 21, 2020 45.18 45.69 44.65 44.73 18,081,142 -1.03(-2.25%)
Apr 20, 2020 45.74 46.37 45.63 45.76 17,786,416 -0.26(-0.56%)
Apr 17, 2020 45.71 46.19 45.45 46.02 19,123,508 +0.63(+1.39%)
Apr 16, 2020 45.10 45.66 44.75 45.39 22,633,772 +0.57(+1.28%)
Apr 15, 2020 45.31 45.67 44.64 44.82 23,336,050 -0.95(-2.08%)
Apr 14, 2020 45.12 45.97 44.84 45.77 21,295,716 +1.16(+2.59%)
Apr 13, 2020 45.18 45.34 44.37 44.61 16,483,322 -0.61(-1.34%)
Apr 09, 2020 44.80 45.74 44.78 45.22 25,017,366 +0.20(+0.45%)
Apr 08, 2020 44.60 45.19 44.10 45.02 23,406,974 +0.64(+1.44%)
Apr 07, 2020 44.42 45.08 43.93 44.38 27,967,078 +0.22(+0.49%)
Apr 06, 2020 43.44 44.35 42.82 44.16 26,039,570 +1.56(+3.66%)
Apr 03, 2020 42.84 43.02 42.28 42.60 22,613,830 -0.43(-1.00%)
Apr 02, 2020 41.71 43.23 41.35 43.03 25,878,986 +1.81(+4.40%)
Apr 01, 2020 40.89 41.63 40.62 41.22 23,974,562 -0.63(-1.51%)
Mar 31, 2020 42.11 42.48 41.71 41.85 27,278,988 -0.81(-1.90%)
Mar 30, 2020 41.66 42.86 41.23 42.66 26,523,324 +1.56(+3.79%)
Mar 27, 2020 40.62 41.93 40.14 41.10 32,566,154 -0.60(-1.44%)
Mar 26, 2020 38.62 41.98 38.56 41.70 41,877,088 +2.80(+7.21%)
Mar 25, 2020 38.44 40.43 38.04 38.89 49,494,356 -0.04(-0.10%)
Mar 24, 2020 40.47 40.47 38.30 38.93 52,146,588 -0.25(-0.64%)
Mar 23, 2020 39.42 41.49 38.26 39.18 50,330,992 -1.16(-2.88%)
Mar 20, 2020 41.06 41.31 39.49 40.34 59,080,304 -1.42(-3.39%)
Mar 19, 2020 41.87 42.77 41.11 41.76 42,386,608 -0.55(-1.29%)
Mar 18, 2020 42.05 43.56 39.63 42.31 49,320,336 +0.01(+0.02%)
Mar 17, 2020 40.11 43.21 40.10 42.30 43,513,700 +2.59(+6.51%)
Mar 16, 2020 39.64 41.43 38.18 39.71 47,486,936 -2.48(-5.87%)
Mar 13, 2020 41.28 42.35 40.07 42.19 58,733,888 +2.60(+6.57%)
Mar 12, 2020 40.46 42.06 39.53 39.59 58,547,512 -3.12(-7.30%)
Mar 11, 2020 43.12 43.25 42.20 42.70 27,178,792 -1.32(-2.99%)
Mar 10, 2020 43.67 44.31 41.99 44.02 44,073,980 +0.54(+1.24%)
Mar 09, 2020 42.35 44.85 42.06 43.48 40,902,008 -0.81(-1.83%)
Mar 06, 2020 43.06 44.56 42.91 44.29 28,903,238 -0.23(-0.51%)
Mar 05, 2020 44.29 44.80 44.00 44.52 27,281,704 -0.75(-1.65%)
Mar 04, 2020 44.09 45.37 43.70 45.27 22,628,708 +1.88(+4.34%)
Mar 03, 2020 44.56 45.21 43.01 43.38 35,300,948 -1.26(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.