Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.15

+0.37

(+0.83%)

At close: 04:00PM EDT

45.20

+0.05

(+0.11%)

After hours:

07:59PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	44.95	45.26	44.81	45.15	45.15	15,082,900
11 Aug 2022	44.96	45.26	44.74	44.78	44.78	15,407,300
10 Aug 2022	45.01	45.06	44.65	44.84	44.84	16,402,700
09 Aug 2022	44.61	44.85	44.39	44.68	44.68	14,554,000
08 Aug 2022	44.95	45.01	44.35	44.54	44.54	20,597,000
05 Aug 2022	44.48	44.98	44.36	44.95	44.95	17,293,000
04 Aug 2022	45.22	45.22	44.36	44.43	44.43	29,704,300
03 Aug 2022	45.46	45.61	45.18	45.33	45.33	17,314,100
02 Aug 2022	46.25	46.43	45.31	45.34	45.34	18,710,300
01 Aug 2022	46.29	46.50	45.92	46.26	46.26	18,612,100
29 Jul 2022	45.71	46.50	45.58	46.19	46.19	23,125,000
28 Jul 2022	44.84	45.72	44.75	45.55	45.55	22,051,900
27 Jul 2022	44.81	45.09	44.45	44.91	44.91	21,560,500
26 Jul 2022	44.50	45.17	44.27	44.92	44.92	20,571,800
25 Jul 2022	44.38	44.80	44.05	44.76	44.76	27,180,700
22 Jul 2022	45.95	46.18	43.77	44.45	44.45	58,265,000
21 Jul 2022	47.63	47.88	46.68	47.66	47.66	32,321,000
20 Jul 2022	50.47	50.55	49.01	49.07	49.07	29,611,400
19 Jul 2022	50.48	50.56	50.24	50.45	50.45	14,638,500
18 Jul 2022	51.06	51.17	50.17	50.28	50.28	16,173,100
15 Jul 2022	51.00	51.04	50.35	51.02	51.02	13,021,300
14 Jul 2022	49.92	50.56	49.73	50.49	50.49	10,271,700
13 Jul 2022	50.44	51.09	50.20	50.51	50.51	13,362,500
12 Jul 2022	50.65	51.36	50.28	50.78	50.78	20,528,700
11 Jul 2022	50.37	50.74	50.26	50.50	50.50	12,259,000
08 Jul 2022	50.52	50.92	50.41	50.49	50.49	13,959,200
07 Jul 2022	50.96	51.06	50.36	50.71	50.71	13,617,100
07 Jul 2022	0.64 Dividend
06 Jul 2022	51.42	51.89	51.13	51.51	50.87	14,938,900
05 Jul 2022	51.42	51.46	50.48	51.42	50.78	19,675,600
01 Jul 2022	50.96	51.77	50.58	51.64	51.00	14,189,300
30 Jun 2022	50.67	51.22	50.46	50.75	50.12	18,880,500
29 Jun 2022	50.48	51.00	50.32	50.94	50.31	13,901,400
28 Jun 2022	51.07	51.30	50.43	50.46	49.83	16,615,700
27 Jun 2022	51.29	51.49	50.65	50.96	50.33	16,974,900
24 Jun 2022	52.03	52.15	50.57	50.96	50.33	28,490,700
23 Jun 2022	51.03	52.18	51.03	52.09	51.44	21,736,400
22 Jun 2022	50.26	51.17	50.21	50.79	50.16	23,650,600
21 Jun 2022	49.31	50.91	49.22	50.65	50.02	34,258,500
17 Jun 2022	48.61	49.49	48.53	49.03	48.42	36,469,500
16 Jun 2022	48.52	48.97	48.01	48.84	48.23	22,029,300
15 Jun 2022	49.23	49.83	48.60	49.15	48.54	22,005,600
14 Jun 2022	49.59	49.84	48.90	49.16	48.55	20,278,700
13 Jun 2022	50.62	50.79	49.40	49.59	48.97	23,762,500
10 Jun 2022	50.65	51.40	50.47	50.82	50.19	19,868,500
09 Jun 2022	51.62	51.77	50.92	50.94	50.31	12,078,400
08 Jun 2022	51.73	51.96	51.44	51.55	50.91	13,249,700
07 Jun 2022	51.15	51.70	50.93	51.65	51.01	15,383,000
06 Jun 2022	50.93	51.35	50.72	51.24	50.60	12,898,100
03 Jun 2022	50.94	51.25	50.69	50.81	50.18	10,819,800
02 Jun 2022	51.55	51.59	50.39	51.29	50.65	13,527,800
01 Jun 2022	51.44	51.63	51.05	51.40	50.76	15,358,100
31 May 2022	51.26	51.56	50.85	51.29	50.65	25,016,600
27 May 2022	50.75	51.43	50.53	51.40	50.76	13,347,300
26 May 2022	51.31	51.61	50.91	50.99	50.36	15,500,400
25 May 2022	50.50	51.27	50.39	51.24	50.60	19,831,500
24 May 2022	49.69	50.82	48.86	50.68	50.05	25,414,700
23 May 2022	49.79	50.27	49.50	49.67	49.05	16,761,800
20 May 2022	49.04	49.60	48.92	49.53	48.91	24,181,800
19 May 2022	48.46	49.18	48.13	49.10	48.49	23,186,400
18 May 2022	48.95	49.46	48.63	48.89	48.28	22,365,100
17 May 2022	48.95	49.21	48.53	48.94	48.33	22,043,100
16 May 2022	47.98	49.20	47.76	49.04	48.43	22,754,700
13 May 2022	48.25	48.45	47.61	48.18	47.58	21,080,500
12 May 2022	47.81	48.18	47.41	48.06	47.46	21,623,900
11 May 2022	48.18	48.52	47.62	47.88	47.29	20,133,200
10 May 2022	48.90	49.44	47.77	48.13	47.53	23,007,300
09 May 2022	48.13	48.86	47.75	48.62	48.02	24,391,300
06 May 2022	47.60	48.44	47.52	48.27	47.67	19,322,000
05 May 2022	48.03	48.33	47.41	47.84	47.25	20,664,300
04 May 2022	47.24	48.42	47.00	48.37	47.77	29,564,600
03 May 2022	46.39	47.41	46.06	47.17	46.58	33,263,100
02 May 2022	46.51	47.06	45.55	46.23	45.66	33,309,400
29 Apr 2022	48.16	48.20	46.17	46.30	45.72	41,014,200
28 Apr 2022	48.69	49.17	48.30	48.40	47.80	33,011,700
27 Apr 2022	49.51	49.51	48.42	48.46	47.86	30,582,000
26 Apr 2022	50.26	50.65	49.37	49.41	48.80	29,507,700
25 Apr 2022	51.34	51.44	49.54	50.28	49.66	46,028,400
22 Apr 2022	53.44	53.54	51.46	51.91	51.27	44,958,400
21 Apr 2022	54.61	55.51	54.47	55.01	54.33	32,821,100
20 Apr 2022	53.76	54.49	53.70	54.41	53.73	19,563,400
19 Apr 2022	53.58	53.91	53.46	53.75	53.08	12,890,000
18 Apr 2022	53.76	54.28	53.22	53.39	52.73	14,394,300
14 Apr 2022	54.00	54.19	53.78	53.83	53.16	16,915,100
13 Apr 2022	53.59	54.37	53.59	54.14	53.47	19,798,000
12 Apr 2022	53.87	54.05	53.42	53.67	53.00	21,136,400
11 Apr 2022	53.87	54.70	53.71	53.90	53.23	33,614,900
08 Apr 2022	52.73	53.68	52.50	53.53	52.86	24,852,200
07 Apr 2022	52.45	52.98	52.04	52.67	52.02	22,790,600
07 Apr 2022	0.64 Dividend
06 Apr 2022	52.81	53.43	52.57	53.20	51.91	28,661,700
05 Apr 2022	52.20	52.90	52.13	52.78	51.50	23,150,600
04 Apr 2022	52.02	52.50	51.64	52.46	51.18	25,793,000
01 Apr 2022	51.02	52.19	50.82	52.12	50.85	30,550,300
31 Mar 2022	51.66	51.75	50.93	50.94	49.70	31,027,600
30 Mar 2022	51.22	51.63	51.08	51.61	50.36	23,821,200
29 Mar 2022	51.32	51.34	50.96	51.25	50.00	28,193,400
28 Mar 2022	51.36	51.39	50.95	51.17	49.93	21,688,600
25 Mar 2022	51.06	51.46	50.97	51.28	50.03	18,765,800
24 Mar 2022	51.04	51.19	50.93	51.00	49.76	21,087,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

Verizon Communications Inc. (VZ)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)