New Zealand markets close in 6 hours 8 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.34+0.10 (+0.26%)
At close: 04:00PM EST
38.31 -0.03 (-0.08%)
After hours: 04:51PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202238.0238.3737.9438.3438.3411,820,300
28 Nov 202239.0139.0938.1338.2438.2421,560,900
25 Nov 202239.1039.3638.9739.0239.027,725,700
23 Nov 202239.0339.2038.6138.9238.9214,170,000
22 Nov 202238.8439.3238.8439.2039.2019,809,500
21 Nov 202238.6039.1338.5238.6238.6219,184,200
18 Nov 202238.2938.7738.2938.5538.5517,801,200
17 Nov 202237.5538.1837.2938.1638.1618,780,400
16 Nov 202237.6638.0737.6337.8837.8818,962,200
15 Nov 202238.4938.8337.4637.7037.7025,074,100
14 Nov 202238.4538.9938.3038.3138.3123,028,500
11 Nov 202238.5538.6937.8138.3038.3022,978,900
10 Nov 202238.3038.5537.8238.5238.5223,049,000
09 Nov 202237.9238.1337.5937.6237.6217,574,600
08 Nov 202237.2037.9937.1637.8737.8717,392,700
07 Nov 202237.3237.4536.9837.1937.1919,697,600
04 Nov 202237.3537.3736.8037.2437.2417,595,700
03 Nov 202237.3637.5437.1237.1537.1522,329,800
02 Nov 202237.2538.3537.1637.7137.7130,648,900
01 Nov 202237.9838.0937.3037.3737.3722,968,900
31 Oct 202237.5137.5437.0237.3737.3726,630,600
28 Oct 202236.8038.0436.5737.6737.6731,824,300
27 Oct 202236.6936.7236.1336.1836.1820,268,000
26 Oct 202236.3836.7136.2036.4336.4320,328,200
25 Oct 202235.9136.4835.8036.4336.4325,496,500
24 Oct 202235.6636.3935.5735.9735.9728,844,800
21 Oct 202235.5235.7034.5535.3535.3551,671,100
20 Oct 202236.5737.5336.5537.0037.0035,523,700
19 Oct 202236.5737.3736.5636.5736.5729,563,600
18 Oct 202237.6737.7036.8337.0737.0727,488,600
17 Oct 202236.7237.3036.5937.1837.1821,962,900
14 Oct 202236.8036.9136.3436.3836.3826,019,000
13 Oct 202235.1236.5935.0436.4036.4033,118,100
12 Oct 202235.9036.2035.6035.6835.6823,336,800
11 Oct 202236.5636.6935.9335.9435.9427,708,900
10 Oct 202237.1337.3236.3736.6236.6221,622,200
07 Oct 202237.6337.7036.8136.8536.8531,838,700
06 Oct 202239.4739.6637.7737.8437.8436,663,300
06 Oct 20220.653 Dividend
05 Oct 202239.3439.6238.8739.4038.7517,797,900
04 Oct 202239.5039.8539.2539.8139.1525,922,500
03 Oct 202238.5039.3738.3939.1638.5121,495,300
30 Sept 202238.5438.7937.9537.9737.3423,523,600
29 Sept 202239.1139.2038.4538.6438.0017,806,900
28 Sept 202239.0639.5139.0139.3938.7420,567,400
27 Sept 202239.2039.7038.7838.8938.2520,357,700
26 Sept 202239.2339.3838.6338.9338.2821,345,700
23 Sept 202239.5639.8739.1139.5238.8719,439,700
22 Sept 202239.4740.4039.2639.9339.2719,806,400
21 Sept 202240.6940.9039.4739.4838.8325,612,100
20 Sept 202240.9940.9940.4740.5939.9215,561,200
19 Sept 202241.0641.2540.6941.2440.5618,960,900
16 Sept 202240.9841.5440.6641.2540.5745,069,300
15 Sept 202241.0341.2740.7141.0340.3522,763,400
14 Sept 202241.7541.9340.9841.2840.6023,152,200
13 Sept 202242.4042.6141.5741.7541.0621,284,500
12 Sept 202242.5942.8542.4142.7642.0518,553,200
09 Sept 202241.6842.3241.4742.2441.5420,259,500
08 Sept 202241.0041.7240.7141.3240.6428,753,200
07 Sept 202241.1441.6541.0041.0840.4025,548,300
06 Sept 202241.3541.6941.0941.1040.4223,898,600
02 Sept 202242.0042.2141.1541.3040.6221,155,700
01 Sept 202241.6442.0541.6441.8141.1221,641,700
31 Aug 202242.4742.5941.7641.8141.1228,368,200
30 Aug 202243.3843.3842.5042.5341.8320,705,100
29 Aug 202243.0243.5743.0243.3342.6115,039,500
26 Aug 202243.5943.7043.2443.2542.5316,795,700
25 Aug 202243.6543.8243.4243.7443.0214,327,600
24 Aug 202243.5543.6343.2243.5542.8317,384,400
23 Aug 202244.0044.1343.4243.4742.7519,014,200
22 Aug 202244.4044.4744.0944.1743.4415,031,400
19 Aug 202244.1044.4943.9644.4243.6819,485,400
18 Aug 202244.4244.5343.9144.1943.4625,957,400
17 Aug 202245.4345.7245.2645.3444.5911,294,400
16 Aug 202245.5046.0545.3845.8045.0414,112,800
15 Aug 202245.0345.6444.9445.5644.8015,713,600
12 Aug 202244.9545.2644.8145.1544.4015,090,900
11 Aug 202244.9645.2644.7444.7844.0415,407,300
10 Aug 202245.0145.0644.6544.8444.1016,402,700
09 Aug 202244.6144.8544.3944.6843.9414,554,000
08 Aug 202244.9545.0144.3544.5443.8020,597,000
05 Aug 202244.4844.9844.3644.9544.2117,297,500
04 Aug 202245.2245.2244.3644.4343.6929,704,300
03 Aug 202245.4645.6145.1845.3344.5817,314,100
02 Aug 202246.2546.4345.3145.3444.5918,710,300
01 Aug 202246.2946.5045.9246.2645.4918,612,100
29 Jul 202245.7146.5045.5846.1945.4223,129,800
28 Jul 202244.8445.7244.7545.5544.8022,051,900
27 Jul 202244.8145.0944.4544.9144.1721,560,500
26 Jul 202244.5045.1744.2744.9244.1820,571,800
25 Jul 202244.3844.8044.0544.7644.0227,180,700
22 Jul 202245.9546.1843.7744.4543.7158,265,000
21 Jul 202247.6347.8846.6847.6646.8732,321,000
20 Jul 202250.4750.5549.0149.0748.2629,611,400
19 Jul 202250.4850.5650.2450.4549.6114,638,500
18 Jul 202251.0651.1750.1750.2849.4516,173,100
15 Jul 202251.0051.0450.3551.0250.1713,021,300
14 Jul 202249.9250.5649.7350.4949.6510,271,700
13 Jul 202250.4451.0950.2050.5149.6713,362,500
12 Jul 202250.6551.3650.2850.7849.9420,528,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...