Verizon Communications (NY: VZ )

56.99 USD +0.23 (+0.41%)
Official Closing Price Updated: 7:58 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.60 57.07 56.37 56.99 17,635,238 +0.23(+0.41%)
Oct 29, 2020 56.16 57.31 56.02 56.76 19,144,708 +0.45(+0.80%)
Oct 28, 2020 56.92 57.35 56.12 56.31 18,717,665 -1.07(-1.86%)
Oct 27, 2020 57.70 57.85 57.31 57.38 12,250,146 -0.43(-0.74%)
Oct 26, 2020 57.52 57.85 56.97 57.81 15,193,302 -0.15(-0.26%)
Oct 23, 2020 57.75 57.97 57.46 57.96 12,879,500 +0.63(+1.10%)
Oct 22, 2020 56.93 57.66 56.51 57.33 16,637,370 +0.58(+1.02%)
Oct 21, 2020 57.11 57.71 56.69 56.75 21,493,937 -0.50(-0.87%)
Oct 20, 2020 57.54 57.67 56.76 57.25 18,691,951 -0.05(-0.09%)
Oct 19, 2020 58.15 58.29 57.08 57.30 16,069,134 -0.75(-1.29%)
Oct 16, 2020 58.08 58.43 58.01 58.05 13,366,400 -0.11(-0.19%)
Oct 15, 2020 58.11 58.28 57.72 58.16 13,645,234 -0.27(-0.46%)
Oct 14, 2020 59.46 59.52 58.39 58.43 16,595,445 -0.93(-1.57%)
Oct 13, 2020 59.70 59.72 58.85 59.36 22,104,509 -0.19(-0.32%)
Oct 12, 2020 59.33 59.68 59.15 59.55 20,210,416 +0.22(+0.37%)
Oct 09, 2020 59.25 59.54 59.08 59.33 9,846,100 +0.14(+0.24%)
Oct 08, 2020 59.12 59.73 58.97 59.19 14,262,127 -0.42(-0.70%)
Oct 07, 2020 59.62 59.78 59.20 59.61 13,673,587 +0.15(+0.25%)
Oct 06, 2020 59.76 59.97 59.33 59.46 12,524,211 -0.20(-0.34%)
Oct 05, 2020 59.63 59.84 59.26 59.66 10,457,141 +0.42(+0.71%)
Oct 02, 2020 59.29 59.54 59.11 59.24 10,741,701 -0.21(-0.35%)
Oct 01, 2020 59.40 59.60 59.03 59.45 14,546,607 -0.04(-0.07%)
Sep 30, 2020 59.46 59.71 59.04 59.49 16,348,166 +0.25(+0.42%)
Sep 29, 2020 59.28 59.49 59.10 59.24 10,008,124 -0.12(-0.20%)
Sep 28, 2020 59.56 59.79 59.18 59.36 11,908,895 -0.03(-0.05%)
Sep 25, 2020 58.85 59.45 58.81 59.39 10,676,500 +0.20(+0.34%)
Sep 24, 2020 59.00 59.56 58.65 59.19 10,867,309 +0.19(+0.32%)
Sep 23, 2020 59.83 60.14 58.85 59.00 15,414,380 -0.82(-1.37%)
Sep 22, 2020 59.73 60.37 59.51 59.82 12,198,774 +0.21(+0.35%)
Sep 21, 2020 60.00 60.08 59.02 59.61 15,869,967 -0.74(-1.23%)
Sep 18, 2020 60.18 60.94 60.15 60.35 22,584,500 -0.24(-0.40%)
Sep 17, 2020 60.60 60.99 60.10 60.59 14,994,818 +0.22(+0.36%)
Sep 16, 2020 60.53 60.93 60.31 60.37 12,700,436 -0.23(-0.38%)
Sep 15, 2020 60.11 61.10 60.10 60.60 9,443,534 +0.28(+0.46%)
Sep 14, 2020 60.02 60.78 60.00 60.32 11,932,108 +0.53(+0.89%)
Sep 11, 2020 59.58 59.96 59.36 59.79 13,924,800 +0.26(+0.44%)
Sep 10, 2020 60.23 60.25 59.41 59.53 15,811,156 -0.51(-0.85%)
Sep 09, 2020 60.12 60.75 59.97 60.04 15,895,580 +0.08(+0.13%)
Sep 08, 2020 60.80 60.80 59.62 59.96 18,469,537 -0.52(-0.86%)
Sep 04, 2020 60.48 61.50 60.06 60.48 22,250,100 -0.13(-0.21%)
Sep 03, 2020 60.83 61.28 60.14 60.61 23,123,891 +0.08(+0.13%)
Sep 02, 2020 59.15 60.74 59.00 60.53 21,710,225 +1.37(+2.32%)
Sep 01, 2020 59.12 59.29 58.78 59.16 13,359,066 -0.11(-0.19%)
Aug 31, 2020 59.04 59.44 59.02 59.27 14,554,970 +0.01(+0.02%)
Aug 28, 2020 59.41 59.41 58.82 59.26 11,873,800 -0.17(-0.29%)
Aug 27, 2020 59.60 59.79 59.41 59.43 11,404,926 -0.03(-0.05%)
Aug 26, 2020 59.30 59.50 58.90 59.46 15,096,063 +0.04(+0.07%)
Aug 25, 2020 59.70 59.75 59.18 59.42 11,313,354 -0.15(-0.25%)
Aug 24, 2020 59.10 59.61 59.00 59.57 10,930,180 +0.58(+0.98%)
Aug 21, 2020 59.00 59.04 58.53 58.99 11,059,201 +0.03(+0.05%)
Aug 20, 2020 58.60 59.09 58.59 58.96 8,061,209 -0.09(-0.15%)
Aug 19, 2020 59.36 59.44 58.93 59.05 10,816,051 -0.13(-0.22%)
Aug 18, 2020 58.86 59.47 58.78 59.18 10,130,829 +0.40(+0.68%)
Aug 17, 2020 58.73 58.93 58.54 58.78 8,371,834 -0.01(-0.02%)
Aug 14, 2020 58.48 58.94 58.25 58.79 8,715,800 +0.27(+0.46%)
Aug 13, 2020 58.30 58.60 58.19 58.52 7,428,473 -0.08(-0.14%)
Aug 12, 2020 58.60 58.97 58.52 58.60 10,802,292 +0.09(+0.15%)
Aug 11, 2020 59.30 59.61 58.25 58.51 12,831,518 -0.48(-0.81%)
Aug 10, 2020 58.65 59.15 58.47 58.99 12,114,499 +0.46(+0.79%)
Aug 07, 2020 57.82 58.55 57.65 58.53 12,783,900 +0.70(+1.21%)
Aug 06, 2020 57.50 57.94 57.45 57.83 10,367,480 +0.29(+0.50%)
Aug 05, 2020 58.16 58.19 57.40 57.54 9,811,337 -0.37(-0.64%)
Aug 04, 2020 57.20 58.14 57.18 57.91 11,599,066 +0.67(+1.17%)
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.