Verizon Communications Inc. (0Q1S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:50PM BST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 40.40 | 41.07 | 40.34 | 40.85 | 40.85 | 23,783 |
| 21 Jun 2024 | 40.35 | 40.37 | 39.92 | 40.00 | 40.00 | 19,202 |
| 20 Jun 2024 | 40.11 | 40.44 | 39.84 | 40.35 | 40.35 | 39,868 |
| 19 Jun 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 279 |
| 18 Jun 2024 | 39.71 | 40.14 | 39.71 | 40.00 | 40.00 | 33,297 |
| 17 Jun 2024 | 39.53 | 39.56 | 38.99 | 39.42 | 39.42 | 33,711 |
| 14 Jun 2024 | 39.60 | 39.83 | 39.47 | 39.80 | 39.80 | 20,076 |
| 13 Jun 2024 | 39.74 | 39.79 | 39.33 | 39.80 | 39.80 | 23,734 |
| 12 Jun 2024 | 40.70 | 40.77 | 39.67 | 40.05 | 40.05 | 24,587 |
| 11 Jun 2024 | 40.27 | 40.58 | 40.24 | 40.35 | 40.35 | 11,148 |
| 10 Jun 2024 | 40.92 | 40.92 | 40.42 | 40.65 | 40.65 | 46,104 |
| 07 Jun 2024 | 41.12 | 41.28 | 40.82 | 41.15 | 41.15 | 27,269 |
| 06 Jun 2024 | 41.34 | 41.72 | 41.16 | 41.65 | 41.65 | 47,245 |
| 05 Jun 2024 | 41.60 | 41.71 | 41.25 | 41.35 | 41.35 | 15,070 |
| 04 Jun 2024 | 40.90 | 41.52 | 40.74 | 41.25 | 41.25 | 13,078 |
| 03 Jun 2024 | 41.25 | 41.51 | 40.94 | 41.22 | 41.22 | 23,359 |
| 31 May 2024 | 39.95 | 40.98 | 39.95 | 40.85 | 40.85 | 14,528 |
| 30 May 2024 | 37.90 | 40.13 | 37.90 | 39.60 | 39.60 | 12,121 |
| 29 May 2024 | 39.26 | 39.46 | 39.01 | 39.10 | 39.10 | 16,844 |
| 28 May 2024 | 39.60 | 39.78 | 38.15 | 38.15 | 38.15 | 7,774 |
| 24 May 2024 | 39.51 | 39.71 | 39.45 | 39.60 | 39.60 | 10,331 |
| 23 May 2024 | 39.57 | 39.80 | 39.27 | 39.58 | 39.58 | 20,252 |
| 22 May 2024 | 39.69 | 40.16 | 39.67 | 40.00 | 40.00 | 8,589 |
| 21 May 2024 | 40.10 | 40.10 | 39.30 | 39.50 | 39.50 | 19,699 |
| 20 May 2024 | 40.10 | 40.25 | 40.01 | 40.83 | 40.83 | 7,837 |
| 17 May 2024 | 40.29 | 40.41 | 40.09 | 40.80 | 40.80 | 5,743 |
| 16 May 2024 | 40.29 | 40.41 | 40.16 | 40.72 | 40.72 | 7,684 |
| 15 May 2024 | 40.78 | 40.91 | 40.49 | 40.70 | 40.70 | 8,832 |
| 14 May 2024 | 40.63 | 40.67 | 40.42 | 39.97 | 39.97 | 11,606 |
| 13 May 2024 | 40.37 | 40.65 | 40.15 | 39.97 | 39.97 | 18,568 |
| 10 May 2024 | 39.83 | 40.24 | 39.72 | 39.97 | 39.97 | 15,969 |
| 09 May 2024 | 39.51 | 39.74 | 39.41 | 39.63 | 39.63 | 12,687 |
| 08 May 2024 | 40.30 | 40.30 | 39.11 | 39.47 | 39.47 | 35,946 |
| 07 May 2024 | 39.25 | 39.56 | 39.11 | 39.40 | 39.40 | 15,181 |
| 03 May 2024 | 39.00 | 39.11 | 38.76 | 39.22 | 39.22 | 11,165 |
| 02 May 2024 | 39.39 | 39.40 | 38.96 | 39.30 | 39.30 | 83,630 |
| 01 May 2024 | 39.31 | 39.64 | 39.15 | 39.58 | 39.58 | 5,057 |
| 30 Apr 2024 | 40.85 | 40.85 | 39.47 | 39.65 | 39.65 | 2,178,583 |
| 29 Apr 2024 | 39.93 | 40.80 | 39.68 | 40.58 | 40.58 | 1,033,866 |
| 26 Apr 2024 | 38.95 | 39.92 | 38.95 | 39.67 | 39.67 | 8,281 |
| 25 Apr 2024 | 39.29 | 39.80 | 38.99 | 39.38 | 39.38 | 64,482 |
| 24 Apr 2024 | 39.70 | 39.70 | 38.95 | 39.40 | 39.40 | 1,435,786 |
| 23 Apr 2024 | 38.55 | 39.99 | 38.55 | 39.80 | 39.80 | 29,722 |
| 22 Apr 2024 | 40.00 | 41.92 | 38.73 | 39.28 | 39.28 | 115,860 |
| 19 Apr 2024 | 39.25 | 40.46 | 39.25 | 40.28 | 40.28 | 15,531 |
| 18 Apr 2024 | 39.82 | 40.06 | 39.74 | 39.90 | 39.90 | 15,026 |
| 17 Apr 2024 | 39.81 | 39.97 | 39.47 | 39.58 | 39.58 | 10,424 |
| 16 Apr 2024 | 40.04 | 40.13 | 39.57 | 39.70 | 39.70 | 3,930,093 |
| 15 Apr 2024 | 40.12 | 40.31 | 39.93 | 40.15 | 40.15 | 38,944 |
| 12 Apr 2024 | 40.09 | 40.25 | 39.80 | 39.95 | 39.95 | 24,304 |
| 11 Apr 2024 | 40.40 | 40.47 | 40.10 | 40.10 | 40.10 | 11,813 |
| 10 Apr 2024 | 40.61 | 40.63 | 39.97 | 40.38 | 40.38 | 16,619 |
| 09 Apr 2024 | 41.25 | 41.85 | 40.54 | 40.78 | 40.78 | 31,641 |
| 09 Apr 2024 | 0.665 Dividend | |||||
| 08 Apr 2024 | 42.12 | 42.20 | 41.81 | 42.28 | 41.61 | 13,799 |
| 05 Apr 2024 | 42.29 | 42.37 | 41.61 | 42.28 | 41.61 | 49,950 |
| 04 Apr 2024 | 42.92 | 43.40 | 42.74 | 42.28 | 41.61 | 19,272 |
| 03 Apr 2024 | 42.30 | 42.82 | 42.30 | 42.28 | 41.61 | 10,874 |
| 02 Apr 2024 | 42.25 | 42.60 | 41.25 | 42.28 | 41.61 | 51,222 |
| 28 Mar 2024 | 41.55 | 42.10 | 41.55 | 41.90 | 41.24 | 14,988 |
| 27 Mar 2024 | 41.17 | 41.80 | 41.11 | 41.50 | 40.85 | 41,195 |
| 26 Mar 2024 | 40.87 | 40.99 | 40.75 | 40.90 | 40.26 | 1,131,208 |
| 25 Mar 2024 | 40.40 | 40.85 | 40.36 | 40.70 | 40.06 | 31,486 |
| 22 Mar 2024 | 40.80 | 40.80 | 40.01 | 40.10 | 39.47 | 14,760 |
| 21 Mar 2024 | 40.14 | 40.53 | 40.02 | 40.40 | 39.76 | 35,913 |
| 20 Mar 2024 | 39.98 | 40.25 | 39.82 | 40.00 | 39.37 | 19,243 |
| 19 Mar 2024 | 39.90 | 40.04 | 39.81 | 39.90 | 39.27 | 9,939 |
| 18 Mar 2024 | 39.50 | 39.74 | 39.27 | 39.70 | 39.08 | 21,114 |
| 15 Mar 2024 | 39.99 | 39.99 | 39.58 | 39.90 | 39.27 | 25,301 |
| 14 Mar 2024 | 40.08 | 40.08 | 39.45 | 39.70 | 39.08 | 25,207 |
| 13 Mar 2024 | 40.17 | 40.49 | 40.07 | 40.40 | 39.76 | 6,858 |
| 12 Mar 2024 | 40.12 | 40.18 | 39.90 | 40.10 | 39.47 | 8,696 |
| 11 Mar 2024 | 39.57 | 40.22 | 39.57 | 40.10 | 39.47 | 33,771 |
| 08 Mar 2024 | 40.80 | 40.80 | 39.40 | 39.70 | 39.08 | 66,379 |
| 07 Mar 2024 | 40.15 | 40.23 | 39.38 | 39.40 | 38.78 | 17,311 |
| 06 Mar 2024 | 40.35 | 40.37 | 39.86 | 40.10 | 39.47 | 16,023 |
| 05 Mar 2024 | 40.25 | 40.91 | 39.93 | 40.50 | 39.86 | 31,573 |
| 04 Mar 2024 | 39.81 | 40.31 | 39.53 | 40.10 | 39.47 | 17,007 |
| 01 Mar 2024 | 39.99 | 40.32 | 39.79 | 39.90 | 39.27 | 9,519 |
| 29 Feb 2024 | 40.10 | 40.20 | 39.85 | 40.10 | 39.47 | 18,063 |
| 28 Feb 2024 | 39.60 | 40.20 | 39.60 | 39.90 | 39.27 | 22,670 |
| 27 Feb 2024 | 39.70 | 39.80 | 39.43 | 39.60 | 38.98 | 20,175 |
| 26 Feb 2024 | 40.63 | 40.63 | 39.44 | 41.00 | 40.36 | 25,903 |
| 23 Feb 2024 | 40.76 | 41.14 | 40.47 | 41.00 | 40.36 | 10,912 |
| 22 Feb 2024 | 41.20 | 41.20 | 40.13 | 40.70 | 40.06 | 36,098 |
| 21 Feb 2024 | 40.40 | 40.98 | 40.39 | 40.60 | 39.96 | 12,508 |
| 20 Feb 2024 | 39.20 | 40.91 | 39.20 | 40.70 | 40.06 | 43,950 |
| 19 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.67 | 157 |
| 16 Feb 2024 | 40.59 | 40.67 | 39.75 | 40.30 | 39.67 | 17,423 |
| 15 Feb 2024 | 40.14 | 40.62 | 40.14 | 40.50 | 39.86 | 31,934 |
| 14 Feb 2024 | 40.20 | 40.52 | 39.80 | 40.20 | 39.57 | 36,968 |
| 13 Feb 2024 | 40.10 | 40.43 | 39.71 | 39.70 | 39.08 | 2,759,251 |
| 12 Feb 2024 | 39.69 | 40.16 | 39.55 | 39.90 | 39.27 | 34,921 |
| 09 Feb 2024 | 39.83 | 40.07 | 39.27 | 39.50 | 38.88 | 27,170 |
| 08 Feb 2024 | 40.29 | 40.33 | 39.45 | 39.70 | 39.08 | 36,781 |
| 07 Feb 2024 | 41.31 | 41.48 | 40.48 | 40.60 | 39.96 | 13,230 |
| 06 Feb 2024 | 41.40 | 41.54 | 41.13 | 41.20 | 40.55 | 11,284 |
| 05 Feb 2024 | 41.96 | 42.00 | 41.28 | 41.50 | 40.85 | 23,798 |
| 02 Feb 2024 | 41.20 | 42.45 | 41.20 | 42.40 | 41.73 | 9,788 |
| 01 Feb 2024 | 42.48 | 42.61 | 41.98 | 42.60 | 41.93 | 152,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.