Skip to main content

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.25 45.77 45.10 45.76 20,344,628 +0.14(+0.31%)
Jul 30, 2020 45.54 45.74 45.49 45.61 15,872,080 -0.12(-0.26%)
Jul 29, 2020 45.67 45.92 45.50 45.73 11,734,943 -0.02(-0.05%)
Jul 28, 2020 45.41 45.93 45.35 45.76 16,900,050 +0.49(+1.07%)
Jul 27, 2020 45.37 45.64 44.98 45.27 15,459,616 +0.02(+0.04%)
Jul 24, 2020 44.86 45.83 44.69 45.25 22,588,868 +0.80(+1.79%)
Jul 23, 2020 44.43 44.65 44.10 44.46 20,987,776 +0.08(+0.18%)
Jul 22, 2020 44.45 44.53 44.08 44.38 14,098,631 -0.07(-0.16%)
Jul 21, 2020 44.45 44.98 44.41 44.45 15,853,902 -0.02(-0.05%)
Jul 20, 2020 44.80 44.80 44.30 44.47 13,279,227 -0.34(-0.76%)
Jul 17, 2020 44.58 45.05 44.49 44.82 16,971,046 +0.41(+0.93%)
Jul 16, 2020 43.68 44.44 43.59 44.40 16,928,988 +0.57(+1.31%)
Jul 15, 2020 44.27 44.36 43.80 43.83 17,462,860 -0.30(-0.69%)
Jul 14, 2020 43.33 44.30 43.20 44.13 19,698,638 +0.79(+1.82%)
Jul 13, 2020 43.58 43.59 43.10 43.34 19,199,180 -0.03(-0.07%)
Jul 10, 2020 42.86 43.45 42.86 43.38 19,662,626 +0.44(+1.02%)
Jul 09, 2020 43.50 43.50 42.79 42.94 22,130,240 -0.71(-1.63%)
Jul 08, 2020 43.38 43.65 43.15 43.65 19,460,038 +0.32(+0.74%)
Jul 07, 2020 43.23 43.56 43.14 43.33 16,913,096 -0.16(-0.36%)
Jul 06, 2020 43.57 43.63 43.23 43.49 14,264,692 +0.35(+0.82%)
Jul 02, 2020 43.34 43.62 43.09 43.13 20,089,324 +0.09(+0.22%)
Jul 01, 2020 43.37 43.56 42.97 43.04 16,298,106 -0.36(-0.83%)
Jun 30, 2020 43.23 43.52 42.79 43.40 22,121,136 +0.35(+0.80%)
Jun 29, 2020 41.97 43.07 41.97 43.05 20,232,976 +1.20(+2.88%)
Jun 26, 2020 42.54 42.56 41.60 41.85 38,378,364 -0.88(-2.06%)
Jun 25, 2020 42.44 42.81 41.99 42.73 21,747,136 +0.28(+0.65%)
Jun 24, 2020 42.93 42.95 42.08 42.45 31,492,526 -0.80(-1.84%)
Jun 23, 2020 43.89 43.97 43.23 43.25 26,313,178 -0.57(-1.29%)
Jun 22, 2020 44.01 44.29 43.78 43.82 15,660,679 -0.39(-0.89%)
Jun 19, 2020 45.15 45.24 44.08 44.21 36,640,452 -0.57(-1.28%)
Jun 18, 2020 44.48 44.84 44.38 44.78 11,448,861 +0.19(+0.42%)
Jun 17, 2020 44.98 45.00 44.49 44.60 13,530,931 -0.21(-0.47%)
Jun 16, 2020 44.74 45.12 44.27 44.81 19,085,072 +0.61(+1.37%)
Jun 15, 2020 43.87 44.51 43.52 44.20 18,835,234 -0.30(-0.67%)
Jun 12, 2020 44.58 44.72 43.92 44.50 21,759,274 +0.06(+0.14%)
Jun 11, 2020 45.25 45.61 44.40 44.44 29,737,004 -1.26(-2.76%)
Jun 10, 2020 45.58 45.83 45.42 45.70 17,336,144 +0.15(+0.33%)
Jun 09, 2020 45.46 45.76 45.16 45.55 18,456,060 -0.18(-0.40%)
Jun 08, 2020 45.38 45.82 45.08 45.73 19,006,678 +0.28(+0.61%)
Jun 05, 2020 45.46 45.75 44.93 45.45 21,729,422 +0.41(+0.91%)
Jun 04, 2020 44.67 45.16 44.49 45.04 20,511,152 +0.31(+0.69%)
Jun 03, 2020 44.49 44.86 44.32 44.74 20,432,240 +0.34(+0.76%)
Jun 02, 2020 43.94 44.45 43.72 44.40 21,969,902 +0.49(+1.11%)
Jun 01, 2020 44.63 44.79 43.89 43.91 23,066,812 -1.26(-2.79%)
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%)
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.