Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.13 34.63 34.09 34.55 29,388,716 +0.50(+1.47%)
Oct 30, 2023 33.28 34.22 33.28 34.05 32,026,010 +1.16(+3.53%)
Oct 27, 2023 33.81 34.02 32.79 32.89 24,344,758 -1.01(-2.99%)
Oct 26, 2023 33.10 34.12 33.08 33.90 34,941,960 +0.77(+2.32%)
Oct 25, 2023 33.93 34.04 33.05 33.13 31,346,864 -0.60(-1.78%)
Oct 24, 2023 32.60 33.89 32.42 33.73 62,609,924 +2.86(+9.27%)
Oct 23, 2023 30.96 31.14 30.74 30.87 32,248,906 -0.18(-0.57%)
Oct 20, 2023 31.05 31.61 31.03 31.05 27,731,048 -0.01(-0.03%)
Oct 19, 2023 30.90 31.44 30.87 31.06 29,287,250 +0.52(+1.71%)
Oct 18, 2023 30.90 30.96 30.48 30.54 22,406,042 -0.45(-1.46%)
Oct 17, 2023 30.59 31.02 30.58 30.99 21,538,620 +0.26(+0.83%)
Oct 16, 2023 30.33 30.80 30.11 30.73 21,441,306 +0.57(+1.89%)
Oct 13, 2023 30.56 30.87 30.13 30.16 24,955,386 -0.24(-0.78%)
Oct 12, 2023 30.81 30.85 30.14 30.40 22,082,286 -0.54(-1.75%)
Oct 11, 2023 31.30 31.44 30.89 30.94 15,956,384 -0.29(-0.94%)
Oct 10, 2023 30.96 31.27 30.80 31.23 19,470,270 +0.30(+0.99%)
Oct 09, 2023 30.23 30.98 30.23 30.93 20,677,718 +0.59(+1.94%)
Oct 06, 2023 30.43 30.49 29.64 30.34 31,819,924 -0.30(-0.98%)
Oct 05, 2023 30.39 30.73 30.21 30.64 23,645,756 +0.27(+0.89%)
Oct 04, 2023 30.61 30.78 30.23 30.37 24,604,802 -0.42(-1.38%)
Oct 03, 2023 30.52 30.82 30.44 30.79 22,210,086 +0.21(+0.69%)
Oct 02, 2023 31.24 31.26 30.55 30.58 25,668,744 -0.63(-2.01%)
Sep 29, 2023 31.41 31.53 31.16 31.21 20,601,348 -0.13(-0.43%)
Sep 28, 2023 31.20 31.40 31.20 31.34 19,494,902 +0.14(+0.46%)
Sep 27, 2023 31.73 31.78 31.11 31.20 22,937,768 -0.57(-1.79%)
Sep 26, 2023 31.67 31.94 31.59 31.76 19,566,022 -0.16(-0.51%)
Sep 25, 2023 31.94 32.02 31.87 31.93 18,287,288 -0.12(-0.36%)
Sep 22, 2023 32.02 32.27 31.71 32.04 23,617,100 -0.01(-0.03%)
Sep 21, 2023 32.28 32.59 32.02 32.05 18,694,422 -0.30(-0.92%)
Sep 20, 2023 32.33 32.68 32.12 32.35 24,656,190 +0.19(+0.60%)
Sep 19, 2023 32.33 32.48 32.02 32.16 24,283,640 -0.13(-0.39%)
Sep 18, 2023 32.64 32.71 32.28 32.28 16,858,166 -0.25(-0.77%)
Sep 15, 2023 32.70 32.90 32.41 32.54 39,678,664 -0.24(-0.73%)
Sep 14, 2023 33.00 33.10 32.68 32.78 27,591,386 +0.17(+0.53%)
Sep 13, 2023 33.03 33.03 32.27 32.60 22,219,390 -0.17(-0.53%)
Sep 12, 2023 32.86 32.91 32.54 32.78 16,391,716 +0.10(+0.29%)
Sep 11, 2023 32.45 32.82 32.33 32.68 19,611,688 +0.47(+1.46%)
Sep 08, 2023 32.55 32.57 32.00 32.21 25,851,116 -0.35(-1.06%)
Sep 07, 2023 32.91 33.24 32.50 32.55 27,628,850 -0.36(-1.08%)
Sep 06, 2023 32.83 33.16 32.73 32.91 19,925,788 -0.12(-0.35%)
Sep 05, 2023 33.56 33.77 33.03 33.03 18,159,316 -0.54(-1.61%)
Sep 01, 2023 33.69 33.84 33.54 33.57 15,317,568 -0.12(-0.34%)
Aug 31, 2023 33.56 33.84 33.47 33.68 25,270,654 +0.33(+0.98%)
Aug 30, 2023 33.59 33.65 33.27 33.35 15,597,630 -0.05(-0.14%)
Aug 29, 2023 32.73 33.46 32.69 33.40 29,885,098 +1.10(+3.40%)
Aug 28, 2023 32.24 32.37 32.02 32.30 16,668,193 +0.19(+0.60%)
Aug 25, 2023 32.09 32.28 31.79 32.11 15,487,239 -0.03(-0.09%)
Aug 24, 2023 31.78 32.33 31.77 32.14 19,274,588 +0.18(+0.57%)
Aug 23, 2023 31.97 32.13 31.78 31.96 16,373,143 -0.01(-0.03%)
Aug 22, 2023 31.85 32.08 31.67 31.97 22,565,034 +0.19(+0.61%)
Aug 21, 2023 31.92 31.99 31.55 31.77 28,118,018 -0.17(-0.54%)
Aug 18, 2023 31.64 32.18 31.64 31.95 22,560,482 +0.12(+0.36%)
Aug 17, 2023 32.12 32.24 31.63 31.83 19,861,316 -0.20(-0.63%)
Aug 16, 2023 32.06 32.39 31.91 32.03 18,065,526 +0.01(+0.03%)
Aug 15, 2023 32.11 32.27 31.98 32.02 16,122,301 -0.29(-0.89%)
Aug 14, 2023 31.96 32.34 31.91 32.31 18,622,222 +0.19(+0.60%)
Aug 11, 2023 31.74 32.18 31.72 32.12 15,860,595 +0.33(+1.03%)
Aug 10, 2023 31.63 32.08 31.60 31.79 19,759,328 +0.30(+0.95%)
Aug 09, 2023 31.30 31.61 31.14 31.50 21,551,128 +0.13(+0.43%)
Aug 08, 2023 31.24 31.59 31.23 31.36 22,998,544 +0.04(+0.12%)
Aug 07, 2023 31.44 31.61 30.98 31.32 25,247,772 -0.09(-0.28%)
Aug 04, 2023 31.77 31.80 31.32 31.41 25,532,164 -0.42(-1.33%)
Aug 03, 2023 31.82 32.02 31.51 31.83 21,257,222 -0.25(-0.78%)
Aug 02, 2023 32.23 32.45 31.99 32.08 21,265,294 -0.11(-0.33%)
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.