Skip to main content

Verizon Communications (NY: VZ )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.98 34.03 32.98 33.70 56,826,896 +0.69(+2.09%)
May 30, 2023 33.08 33.23 32.90 33.01 20,457,004 -0.09(-0.29%)
May 26, 2023 32.96 33.16 32.80 33.11 19,257,722 +0.17(+0.52%)
May 25, 2023 33.62 33.64 32.86 32.94 34,314,972 -0.99(-2.93%)
May 24, 2023 34.26 34.29 33.91 33.93 16,954,004 -0.35(-1.02%)
May 23, 2023 34.00 34.91 33.86 34.28 22,766,854 +0.26(+0.78%)
May 22, 2023 34.29 34.37 33.97 34.02 17,581,976 -0.09(-0.25%)
May 19, 2023 34.26 34.55 34.08 34.10 17,791,170 -0.08(-0.22%)
May 18, 2023 34.06 34.21 33.79 34.18 21,513,880 -0.05(-0.14%)
May 17, 2023 34.26 34.38 34.09 34.22 17,696,768 +0.12(+0.36%)
May 16, 2023 34.64 34.79 34.09 34.10 21,406,674 -0.68(-1.96%)
May 15, 2023 35.60 35.60 34.73 34.78 21,566,068 -0.78(-2.18%)
May 12, 2023 35.61 35.70 35.39 35.56 11,280,500 -0.01(-0.03%)
May 11, 2023 35.39 35.61 35.30 35.57 11,700,540 -0.03(-0.08%)
May 10, 2023 35.77 35.78 35.27 35.60 15,251,819 +0.06(+0.16%)
May 09, 2023 35.78 35.78 35.44 35.54 12,925,459 -0.25(-0.69%)
May 08, 2023 35.64 35.86 35.42 35.78 11,281,352 +0.00(+0.00%)
May 05, 2023 35.49 35.79 35.15 35.78 16,721,259 +0.45(+1.28%)
May 04, 2023 35.81 35.91 35.27 35.33 17,073,566 -0.60(-1.66%)
May 03, 2023 35.91 36.23 35.58 35.93 17,650,978 +0.29(+0.82%)
May 02, 2023 36.39 36.43 35.46 35.63 18,251,350 -0.98(-2.69%)
May 01, 2023 37.05 37.06 36.59 36.62 18,016,650 -0.11(-0.31%)
Apr 28, 2023 36.48 36.89 36.38 36.73 20,294,558 +0.04(+0.10%)
Apr 27, 2023 35.19 36.71 35.12 36.69 30,484,526 +1.77(+5.06%)
Apr 26, 2023 35.09 35.42 34.83 34.92 23,323,600 -0.36(-1.02%)
Apr 25, 2023 34.73 35.34 34.59 35.28 26,387,694 +0.19(+0.54%)
Apr 24, 2023 35.18 35.46 34.98 35.09 21,519,426 -0.21(-0.59%)
Apr 21, 2023 35.41 35.41 35.05 35.30 25,185,274 +0.12(+0.35%)
Apr 20, 2023 35.62 35.76 34.98 35.18 33,319,962 -1.33(-3.65%)
Apr 19, 2023 36.82 36.88 36.44 36.51 18,710,476 -0.32(-0.87%)
Apr 18, 2023 37.34 37.36 36.80 36.84 17,533,516 -0.49(-1.32%)
Apr 17, 2023 37.10 37.37 37.02 37.33 12,233,981 +0.23(+0.61%)
Apr 14, 2023 37.24 37.29 36.79 37.10 11,637,523 -0.09(-0.25%)
Apr 13, 2023 37.07 37.19 36.81 37.19 14,287,438 +0.11(+0.31%)
Apr 12, 2023 37.24 37.48 36.99 37.08 13,888,033 -0.24(-0.63%)
Apr 11, 2023 37.20 37.55 37.15 37.32 13,256,069 +0.09(+0.25%)
Apr 10, 2023 37.09 37.22 36.88 37.22 17,034,056 -0.12(-0.33%)
Apr 06, 2023 37.36 37.63 37.04 37.35 22,777,940 +0.02(+0.06%)
Apr 05, 2023 36.96 37.45 36.82 37.32 25,312,488 +0.43(+1.16%)
Apr 04, 2023 36.56 36.90 36.49 36.90 19,961,516 +0.40(+1.10%)
Apr 03, 2023 36.34 36.83 36.31 36.50 20,796,410 +0.31(+0.85%)
Mar 31, 2023 36.10 36.34 35.87 36.19 24,503,080 +0.21(+0.59%)
Mar 30, 2023 35.87 36.06 35.77 35.98 14,956,101 +0.17(+0.47%)
Mar 29, 2023 35.65 35.84 35.51 35.81 13,226,442 +0.45(+1.26%)
Mar 28, 2023 35.38 35.65 35.29 35.36 14,067,219 -0.05(-0.13%)
Mar 27, 2023 35.35 35.57 35.08 35.41 15,582,581 +0.36(+1.04%)
Mar 24, 2023 34.92 35.08 34.66 35.04 16,076,489 +0.27(+0.78%)
Mar 23, 2023 34.71 35.02 34.58 34.77 16,974,278 +0.06(+0.16%)
Mar 22, 2023 35.17 35.31 34.70 34.72 16,464,505 -0.40(-1.14%)
Mar 21, 2023 35.10 35.15 34.77 35.12 17,965,920 +0.29(+0.83%)
Mar 20, 2023 34.39 35.09 34.37 34.83 20,681,062 +0.60(+1.74%)
Mar 17, 2023 34.01 34.27 33.65 34.24 50,886,308 +0.20(+0.57%)
Mar 16, 2023 34.26 34.32 33.91 34.04 31,375,456 -0.45(-1.30%)
Mar 15, 2023 34.14 34.67 33.98 34.49 23,340,340 +0.17(+0.49%)
Mar 14, 2023 34.11 34.37 33.97 34.32 24,105,512 +0.32(+0.93%)
Mar 13, 2023 34.00 34.74 33.86 34.00 23,460,764 -0.13(-0.38%)
Mar 10, 2023 34.10 34.36 33.89 34.13 25,727,744 +0.12(+0.36%)
Mar 09, 2023 34.99 35.03 33.98 34.01 28,470,316 -0.91(-2.61%)
Mar 08, 2023 35.17 35.18 34.76 34.92 21,806,078 -0.35(-1.00%)
Mar 07, 2023 35.45 35.50 34.83 35.28 25,479,530 -0.22(-0.63%)
Mar 06, 2023 35.71 35.95 35.41 35.50 24,631,320 -0.10(-0.29%)
Mar 03, 2023 35.77 35.84 35.42 35.60 25,154,386 -0.14(-0.39%)
Mar 02, 2023 35.45 35.79 35.31 35.74 20,372,974 +0.10(+0.29%)
Mar 01, 2023 36.02 36.02 35.50 35.64 19,774,000 -0.47(-1.31%)
Feb 28, 2023 36.01 36.26 35.87 36.11 17,927,420 -0.07(-0.18%)
Feb 27, 2023 36.28 36.43 35.95 36.18 15,268,024 +0.13(+0.36%)
Feb 24, 2023 35.58 36.07 35.44 36.05 17,657,804 +0.20(+0.54%)
Feb 23, 2023 36.40 36.59 35.84 35.85 17,980,080 -0.70(-1.91%)
Feb 22, 2023 36.65 36.84 36.31 36.55 16,210,050 +0.07(+0.20%)
Feb 21, 2023 37.13 37.20 36.44 36.48 19,130,704 -0.95(-2.54%)
Feb 17, 2023 37.07 37.59 36.91 37.43 16,150,783 +0.35(+0.95%)
Feb 16, 2023 37.28 37.42 36.94 37.07 17,855,834 -0.50(-1.34%)
Feb 15, 2023 37.44 37.59 37.31 37.58 12,106,666 +0.05(+0.12%)
Feb 14, 2023 37.65 37.76 37.14 37.53 13,208,688 +0.01(+0.02%)
Feb 13, 2023 37.23 37.66 37.11 37.52 15,564,687 +0.29(+0.77%)
Feb 10, 2023 37.22 37.28 36.96 37.23 16,547,719 +0.19(+0.50%)
Feb 09, 2023 37.80 37.84 36.99 37.05 18,878,904 -0.66(-1.75%)
Feb 08, 2023 37.72 37.87 37.34 37.71 15,129,534 -0.03(-0.07%)
Feb 07, 2023 38.14 38.35 37.33 37.73 23,314,034 -0.68(-1.77%)
Feb 06, 2023 38.63 38.70 38.05 38.41 16,687,063 -0.21(-0.55%)
Feb 03, 2023 38.88 39.06 38.28 38.63 19,681,246 -0.30(-0.77%)
Feb 02, 2023 38.84 39.02 38.34 38.93 19,815,066 +0.13(+0.34%)
Feb 01, 2023 39.07 39.08 38.27 38.79 20,996,072 +0.11(+0.29%)
Jan 31, 2023 38.23 38.69 38.16 38.68 19,917,380 +0.48(+1.27%)
Jan 30, 2023 38.00 38.39 37.87 38.20 23,927,298 +0.38(+1.01%)
Jan 27, 2023 37.43 37.85 37.01 37.82 18,541,686 +0.34(+0.92%)
Jan 26, 2023 37.58 37.75 37.16 37.47 21,019,988 -0.06(-0.15%)
Jan 25, 2023 37.72 38.24 37.14 37.53 28,497,974 -0.08(-0.22%)
Jan 24, 2023 36.00 41.62 30.48 37.61 34,538,824 +0.74(+1.99%)
Jan 23, 2023 37.21 37.54 36.68 36.88 36,761,768 -0.34(-0.92%)
Jan 20, 2023 37.26 37.33 36.72 37.22 25,122,548 -0.06(-0.15%)
Jan 19, 2023 36.95 37.48 36.73 37.28 26,664,134 +0.08(+0.23%)
Jan 18, 2023 38.02 38.02 37.06 37.19 24,685,404 -0.82(-2.15%)
Jan 17, 2023 38.94 39.01 37.96 38.01 30,830,518 -0.94(-2.41%)
Jan 13, 2023 38.76 39.00 38.50 38.95 18,515,948 +0.05(+0.12%)
Jan 12, 2023 38.51 39.04 38.27 38.91 18,244,548 +0.59(+1.53%)
Jan 11, 2023 39.21 39.25 38.17 38.32 22,196,112 -0.72(-1.84%)
Jan 10, 2023 38.49 39.06 38.31 39.04 17,935,764 +0.54(+1.40%)
Jan 09, 2023 38.51 38.78 38.44 38.50 24,767,082 -0.16(-0.40%)
Jan 06, 2023 38.41 39.01 38.37 38.65 28,390,778 +0.45(+1.18%)
Jan 05, 2023 37.75 38.43 37.40 38.20 32,737,008 +0.52(+1.39%)
Jan 04, 2023 37.14 37.95 36.88 37.68 31,404,696 +0.93(+2.52%)
Jan 03, 2023 36.44 36.86 36.08 36.76 34,192,084 +0.66(+1.83%)
Dec 30, 2022 36.01 36.36 35.79 36.10 48,034,444 +0.13(+0.36%)
Dec 29, 2022 35.64 36.22 35.56 35.97 18,931,936 +0.41(+1.16%)
Dec 28, 2022 35.90 36.34 35.35 35.56 23,783,800 -0.40(-1.12%)
Dec 27, 2022 35.26 36.10 35.11 35.96 27,666,544 +0.77(+2.19%)
Dec 23, 2022 35.10 35.31 34.75 35.19 18,466,534 +0.09(+0.26%)
Dec 22, 2022 34.52 35.11 34.24 35.10 29,323,778 +0.49(+1.40%)
Dec 21, 2022 34.15 34.68 34.12 34.61 26,743,500 +0.72(+2.14%)
Dec 20, 2022 33.89 34.09 33.55 33.89 26,350,102 -0.04(-0.11%)
Dec 19, 2022 34.20 34.33 33.51 33.93 28,494,074 -0.08(-0.24%)
Dec 16, 2022 34.37 34.42 33.60 34.01 68,507,704 -0.60(-1.72%)
Dec 15, 2022 34.59 35.12 34.50 34.60 36,028,880 +0.29(+0.85%)
Dec 14, 2022 34.70 34.90 34.12 34.31 25,457,708 -0.38(-1.08%)
Dec 13, 2022 35.17 35.38 34.67 34.69 32,937,050 -0.08(-0.24%)
Dec 12, 2022 34.53 34.78 34.15 34.77 21,408,638 +0.50(+1.47%)
Dec 09, 2022 34.09 34.48 33.86 34.26 22,562,900 +0.27(+0.81%)
Dec 08, 2022 34.00 34.12 33.78 33.99 21,331,556 -0.06(-0.19%)
Dec 07, 2022 33.66 34.18 33.59 34.05 25,167,998 +0.26(+0.76%)
Dec 06, 2022 33.89 33.96 33.55 33.80 28,682,984 -0.16(-0.49%)
Dec 05, 2022 34.80 34.91 33.81 33.96 30,074,696 -1.02(-2.91%)
Dec 02, 2022 34.75 35.09 34.54 34.98 23,830,352 -0.14(-0.39%)
Dec 01, 2022 35.90 35.94 34.64 35.12 28,745,516 -0.60(-1.67%)
Nov 30, 2022 35.01 35.86 34.95 35.71 34,220,860 +0.59(+1.67%)
Nov 29, 2022 34.83 35.15 34.76 35.13 15,289,577 +0.09(+0.26%)
Nov 28, 2022 35.74 35.81 34.93 35.03 23,533,888 -0.71(-2.00%)
Nov 25, 2022 35.82 36.06 35.70 35.75 8,433,039 +0.09(+0.26%)
Nov 23, 2022 35.76 35.91 35.37 35.66 15,466,728 -0.26(-0.71%)
Nov 22, 2022 35.58 36.02 35.58 35.91 21,610,222 +0.53(+1.50%)
Nov 21, 2022 35.36 35.85 35.29 35.38 20,989,254 +0.06(+0.18%)
Nov 18, 2022 35.08 35.52 35.08 35.32 19,567,796 +0.36(+1.02%)
Nov 17, 2022 34.40 34.98 34.16 34.96 20,505,458 +0.26(+0.74%)
Nov 16, 2022 34.50 34.88 34.48 34.70 20,684,422 +0.16(+0.48%)
Nov 15, 2022 35.26 35.57 34.32 34.54 27,352,894 -0.56(-1.59%)
Nov 14, 2022 35.23 35.72 35.09 35.10 25,135,870 +0.01(+0.03%)
Nov 11, 2022 35.32 35.45 34.64 35.09 25,121,968 -0.20(-0.57%)
Nov 10, 2022 35.09 35.32 34.64 35.29 25,152,758 +0.82(+2.39%)
Nov 09, 2022 34.74 34.93 34.44 34.47 19,181,158 -0.23(-0.66%)
Nov 08, 2022 34.08 34.80 34.04 34.70 18,981,936 +0.62(+1.83%)
Nov 07, 2022 34.19 34.31 33.88 34.07 21,497,306 -0.05(-0.13%)
Nov 04, 2022 34.22 34.24 33.71 34.12 19,209,960 +0.08(+0.24%)
Nov 03, 2022 34.23 34.39 34.01 34.04 24,425,160 -0.51(-1.48%)
Nov 02, 2022 34.13 34.55 33,452,028 +0.31(+0.91%)
Nov 01, 2022 34.80 34.90 34.17 34.24 25,070,392 +0.00(+0.00%)
Oct 31, 2022 34.37 34.39 33.92 34.24 29,075,922 -0.27(-0.80%)
Oct 28, 2022 33.71 34.85 33.50 34.51 34,783,840 +1.37(+4.12%)
Oct 27, 2022 33.61 33.64 33.10 33.15 22,156,108 -0.23(-0.69%)
Oct 26, 2022 33.33 33.63 33.17 33.38 22,197,124 +0.00(+0.00%)
Oct 25, 2022 32.90 33.42 32.80 33.38 27,829,170 +0.42(+1.28%)
Oct 24, 2022 32.67 33.34 32.59 32.95 31,483,910 +0.57(+1.75%)
Oct 21, 2022 32.54 32.71 31.65 32.39 56,475,504 -1.51(-4.46%)
Oct 20, 2022 33.50 34.39 33.49 33.90 38,876,140 +0.39(+1.18%)
Oct 19, 2022 33.50 34.24 33.49 33.50 32,267,288 -0.46(-1.35%)
Oct 18, 2022 34.51 34.54 33.74 33.96 29,998,412 -0.10(-0.30%)
Oct 17, 2022 33.64 34.17 33.52 34.06 24,011,440 +0.73(+2.20%)
Oct 14, 2022 33.71 33.82 33.29 33.33 28,408,006 -0.02(-0.05%)
Oct 13, 2022 32.18 33.52 32.10 33.35 36,153,716 +0.66(+2.02%)
Oct 12, 2022 32.89 33.16 32.62 32.69 25,469,792 -0.24(-0.72%)
Oct 11, 2022 33.49 33.61 32.92 32.93 30,241,222 -0.62(-1.86%)
Oct 10, 2022 34.02 34.19 33.32 33.55 23,593,546 -0.21(-0.62%)
Oct 07, 2022 34.48 34.54 33.72 33.76 34,824,532 -0.91(-2.62%)
Oct 06, 2022 36.16 36.33 34.60 34.67 40,004,080 -0.83(-2.34%)
Oct 05, 2022 35.45 35.70 35.02 35.50 19,748,322 -0.37(-1.03%)
Oct 04, 2022 35.59 35.90 35.36 35.87 28,764,894 +0.59(+1.66%)
Oct 03, 2022 34.69 35.47 34.58 35.28 23,852,984 +1.07(+3.13%)
Sep 30, 2022 34.72 34.95 34.19 34.21 26,138,376 -0.60(-1.73%)
Sep 29, 2022 35.24 35.32 34.64 34.81 19,761,128 -0.68(-1.90%)
Sep 28, 2022 35.19 35.60 35.15 35.49 22,827,092 +0.45(+1.29%)
Sep 27, 2022 35.32 35.77 34.94 35.04 22,602,450 -0.04(-0.10%)
Sep 26, 2022 35.35 35.48 34.81 35.08 24,322,678 -0.53(-1.49%)
Sep 23, 2022 35.64 35.92 35.24 35.61 21,576,026 -0.37(-1.03%)
Sep 22, 2022 35.56 36.40 35.37 35.98 21,980,714 +0.41(+1.14%)
Sep 21, 2022 36.66 36.85 35.56 35.57 28,421,722 -1.00(-2.73%)
Sep 20, 2022 36.93 36.93 36.46 36.57 17,267,846 -0.59(-1.58%)
Sep 19, 2022 36.99 37.17 36.66 37.16 21,093,282 -0.01(-0.02%)
Sep 16, 2022 36.92 37.43 36.63 37.17 50,022,000 +0.20(+0.54%)
Sep 15, 2022 36.97 37.18 36.67 36.97 25,255,010 -0.23(-0.61%)
Sep 14, 2022 37.62 37.78 36.92 37.19 25,712,366 -0.42(-1.13%)
Sep 13, 2022 38.20 38.39 37.45 37.62 23,617,658 -0.91(-2.36%)
Sep 12, 2022 38.37 38.61 38.21 38.53 20,590,026 +0.47(+1.23%)
Sep 09, 2022 37.55 38.13 37.36 38.06 22,490,854 +0.83(+2.23%)
Sep 08, 2022 36.94 37.59 36.68 37.23 31,911,552 +0.22(+0.58%)
Sep 07, 2022 37.07 37.53 36.94 37.01 28,352,004 -0.02(-0.05%)
Sep 06, 2022 37.26 37.56 37.02 37.03 26,522,360 -0.18(-0.48%)
Sep 02, 2022 37.84 38.03 37.08 37.21 23,505,826 -0.46(-1.22%)
Sep 01, 2022 37.52 37.88 37.52 37.67 24,015,544 +0.00(+0.00%)
Aug 31, 2022 38.27 38.37 37.63 37.67 31,484,864 -0.65(-1.69%)
Aug 30, 2022 39.09 39.09 38.29 38.32 22,977,504 -0.72(-1.85%)
Aug 29, 2022 38.75 39.25 38.76 39.04 16,691,941 +0.07(+0.19%)
Aug 26, 2022 39.27 39.37 38.96 38.97 18,641,372 -0.44(-1.12%)
Aug 25, 2022 39.33 39.48 39.12 39.41 15,899,501 +0.17(+0.44%)
Aug 24, 2022 39.24 39.31 38.94 39.24 19,293,786 +0.07(+0.18%)
Aug 23, 2022 39.64 39.76 39.12 39.17 21,101,730 -0.63(-1.58%)
Aug 22, 2022 40.00 40.07 39.72 39.80 16,680,414 -0.23(-0.56%)
Aug 19, 2022 39.73 40.09 39.61 40.02 21,626,652 +0.21(+0.52%)
Aug 18, 2022 40.02 40.12 39.56 39.81 28,806,444 -1.04(-2.54%)
Aug 17, 2022 40.93 41.19 40.78 40.85 12,533,988 -0.41(-1.00%)
Aug 16, 2022 41.00 41.49 40.88 41.27 15,660,676 +0.22(+0.53%)
Aug 15, 2022 40.57 41.12 40.49 41.05 17,438,850 +0.37(+0.91%)
Aug 12, 2022 40.50 40.78 40.37 40.68 16,749,238 +0.33(+0.83%)
Aug 11, 2022 40.51 40.78 40.31 40.35 17,097,240 -0.05(-0.13%)
Aug 10, 2022 40.55 40.60 40.23 40.40 18,199,878 +0.14(+0.36%)
Aug 09, 2022 40.19 40.41 39.99 40.26 16,150,800 +0.13(+0.31%)
Aug 08, 2022 40.50 40.55 39.96 40.13 22,863,196 -0.37(-0.91%)
Aug 05, 2022 40.08 40.53 39.97 40.50 19,211,176 +0.47(+1.17%)
Aug 04, 2022 40.74 40.74 39.97 40.03 32,966,660 -0.81(-1.99%)
Aug 03, 2022 40.96 41.09 40.71 40.84 19,833,220 -0.01(-0.02%)
Aug 02, 2022 41.67 41.83 40.82 40.85 20,761,536 -0.83(-1.99%)
Aug 01, 2022 41.71 41.90 41.37 41.68 20,657,240 +0.06(+0.15%)
Jul 29, 2022 41.18 41.89 41.07 41.62 25,705,942 +0.58(+1.41%)
Jul 28, 2022 40.40 41.19 40.32 41.04 24,474,190 +0.58(+1.42%)
Jul 27, 2022 40.37 40.62 40.05 40.46 23,940,830 -0.01(-0.02%)
Jul 26, 2022 40.09 40.69 39.89 40.47 22,830,994 +0.14(+0.36%)
Jul 25, 2022 39.99 40.36 39.69 40.33 30,163,066 +0.28(+0.70%)
Jul 22, 2022 41.40 41.61 39.43 40.05 64,669,056 -2.89(-6.74%)
Jul 21, 2022 42.91 43.14 42.06 42.94 35,847,720 -1.27(-2.87%)
Jul 20, 2022 45.47 45.54 44.16 44.21 32,855,368 -1.24(-2.74%)
Jul 19, 2022 45.48 45.55 45.27 45.45 16,235,317 +0.15(+0.34%)
Jul 18, 2022 46.00 46.10 45.20 45.30 17,947,706 -0.67(-1.45%)
Jul 15, 2022 45.95 45.99 45.36 45.97 14,452,261 +0.48(+1.05%)
Jul 14, 2022 44.98 45.55 44.81 45.49 11,399,616 -0.02(-0.04%)
Jul 13, 2022 45.45 46.03 45.23 45.51 14,828,042 -0.24(-0.53%)
Jul 12, 2022 45.64 46.27 45.30 45.75 22,783,388 +0.25(+0.55%)
Jul 11, 2022 45.38 45.71 45.28 45.50 13,607,326 +0.01(+0.02%)
Jul 08, 2022 45.52 45.88 45.42 45.49 15,493,166 -0.20(-0.43%)
Jul 07, 2022 45.91 46.00 45.37 45.69 15,111,904 -0.14(-0.31%)
Jul 06, 2022 45.75 46.17 45.50 45.83 16,781,314 +0.08(+0.18%)
Jul 05, 2022 45.75 45.79 44.93 45.75 22,127,216 -0.20(-0.43%)
Jul 01, 2022 45.34 46.06 45.01 45.95 16,080,633 +0.79(+1.75%)
Jun 30, 2022 45.09 45.57 44.90 45.16 21,225,612 -0.17(-0.37%)
Jun 29, 2022 44.92 45.38 44.77 45.33 17,522,304 +0.43(+0.95%)
Jun 28, 2022 45.44 45.65 44.87 44.90 18,674,304 -0.44(-0.98%)
Jun 27, 2022 45.64 45.82 45.07 45.34 19,076,148 +0.00(+0.00%)
Jun 24, 2022 46.30 46.40 45.00 45.34 32,019,414 -1.01(-2.17%)
Jun 23, 2022 45.41 46.43 45.41 46.35 24,426,078 +1.16(+2.56%)
Jun 22, 2022 44.72 45.53 44.68 45.19 26,580,086 +0.12(+0.28%)
Jun 21, 2022 43.88 45.30 43.80 45.07 38,530,356 +1.44(+3.30%)
Jun 17, 2022 43.25 44.03 43.18 43.63 41,066,508 +0.17(+0.39%)
Jun 16, 2022 43.17 43.57 42.72 43.46 24,754,088 -0.28(-0.63%)
Jun 15, 2022 43.80 44.34 43.24 43.73 24,729,884 -0.01(-0.02%)
Jun 14, 2022 44.12 44.34 43.51 43.74 22,789,080 -0.38(-0.87%)
Jun 13, 2022 45.04 45.19 43.96 44.12 26,703,312 -1.09(-2.42%)
Jun 10, 2022 45.07 45.74 44.91 45.22 22,332,580 -0.11(-0.24%)
Jun 09, 2022 45.93 46.06 45.31 45.33 13,574,704 -0.54(-1.18%)
Jun 08, 2022 46.03 46.23 45.77 45.87 14,890,281 -0.09(-0.19%)
Jun 07, 2022 45.51 46.00 45.32 45.96 17,287,266 +0.36(+0.80%)
Jun 06, 2022 45.32 45.69 45.13 45.59 14,489,259 +0.38(+0.85%)
Jun 03, 2022 45.33 45.60 45.10 45.21 12,159,905 -0.43(-0.94%)
Jun 02, 2022 45.87 45.90 44.84 45.64 15,203,072 -0.10(-0.21%)
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.