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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	38.02	38.37	37.94	38.34	38.34	11,820,300
28 Nov 2022	39.01	39.09	38.13	38.24	38.24	21,560,900
25 Nov 2022	39.10	39.36	38.97	39.02	39.02	7,725,700
23 Nov 2022	39.03	39.20	38.61	38.92	38.92	14,170,000
22 Nov 2022	38.84	39.32	38.84	39.20	39.20	19,809,500
21 Nov 2022	38.60	39.13	38.52	38.62	38.62	19,184,200
18 Nov 2022	38.29	38.77	38.29	38.55	38.55	17,801,200
17 Nov 2022	37.55	38.18	37.29	38.16	38.16	18,780,400
16 Nov 2022	37.66	38.07	37.63	37.88	37.88	18,962,200
15 Nov 2022	38.49	38.83	37.46	37.70	37.70	25,074,100
14 Nov 2022	38.45	38.99	38.30	38.31	38.31	23,028,500
11 Nov 2022	38.55	38.69	37.81	38.30	38.30	22,978,900
10 Nov 2022	38.30	38.55	37.82	38.52	38.52	23,049,000
09 Nov 2022	37.92	38.13	37.59	37.62	37.62	17,574,600
08 Nov 2022	37.20	37.99	37.16	37.87	37.87	17,392,700
07 Nov 2022	37.32	37.45	36.98	37.19	37.19	19,697,600
04 Nov 2022	37.35	37.37	36.80	37.24	37.24	17,595,700
03 Nov 2022	37.36	37.54	37.12	37.15	37.15	22,329,800
02 Nov 2022	37.25	38.35	37.16	37.71	37.71	30,648,900
01 Nov 2022	37.98	38.09	37.30	37.37	37.37	22,968,900
31 Oct 2022	37.51	37.54	37.02	37.37	37.37	26,630,600
28 Oct 2022	36.80	38.04	36.57	37.67	37.67	31,824,300
27 Oct 2022	36.69	36.72	36.13	36.18	36.18	20,268,000
26 Oct 2022	36.38	36.71	36.20	36.43	36.43	20,328,200
25 Oct 2022	35.91	36.48	35.80	36.43	36.43	25,496,500
24 Oct 2022	35.66	36.39	35.57	35.97	35.97	28,844,800
21 Oct 2022	35.52	35.70	34.55	35.35	35.35	51,671,100
20 Oct 2022	36.57	37.53	36.55	37.00	37.00	35,523,700
19 Oct 2022	36.57	37.37	36.56	36.57	36.57	29,563,600
18 Oct 2022	37.67	37.70	36.83	37.07	37.07	27,488,600
17 Oct 2022	36.72	37.30	36.59	37.18	37.18	21,962,900
14 Oct 2022	36.80	36.91	36.34	36.38	36.38	26,019,000
13 Oct 2022	35.12	36.59	35.04	36.40	36.40	33,118,100
12 Oct 2022	35.90	36.20	35.60	35.68	35.68	23,336,800
11 Oct 2022	36.56	36.69	35.93	35.94	35.94	27,708,900
10 Oct 2022	37.13	37.32	36.37	36.62	36.62	21,622,200
07 Oct 2022	37.63	37.70	36.81	36.85	36.85	31,838,700
06 Oct 2022	39.47	39.66	37.77	37.84	37.84	36,663,300
06 Oct 2022	0.653 Dividend
05 Oct 2022	39.34	39.62	38.87	39.40	38.75	17,797,900
04 Oct 2022	39.50	39.85	39.25	39.81	39.15	25,922,500
03 Oct 2022	38.50	39.37	38.39	39.16	38.51	21,495,300
30 Sept 2022	38.54	38.79	37.95	37.97	37.34	23,523,600
29 Sept 2022	39.11	39.20	38.45	38.64	38.00	17,806,900
28 Sept 2022	39.06	39.51	39.01	39.39	38.74	20,567,400
27 Sept 2022	39.20	39.70	38.78	38.89	38.25	20,357,700
26 Sept 2022	39.23	39.38	38.63	38.93	38.28	21,345,700
23 Sept 2022	39.56	39.87	39.11	39.52	38.87	19,439,700
22 Sept 2022	39.47	40.40	39.26	39.93	39.27	19,806,400
21 Sept 2022	40.69	40.90	39.47	39.48	38.83	25,612,100
20 Sept 2022	40.99	40.99	40.47	40.59	39.92	15,561,200
19 Sept 2022	41.06	41.25	40.69	41.24	40.56	18,960,900
16 Sept 2022	40.98	41.54	40.66	41.25	40.57	45,069,300
15 Sept 2022	41.03	41.27	40.71	41.03	40.35	22,763,400
14 Sept 2022	41.75	41.93	40.98	41.28	40.60	23,152,200
13 Sept 2022	42.40	42.61	41.57	41.75	41.06	21,284,500
12 Sept 2022	42.59	42.85	42.41	42.76	42.05	18,553,200
09 Sept 2022	41.68	42.32	41.47	42.24	41.54	20,259,500
08 Sept 2022	41.00	41.72	40.71	41.32	40.64	28,753,200
07 Sept 2022	41.14	41.65	41.00	41.08	40.40	25,548,300
06 Sept 2022	41.35	41.69	41.09	41.10	40.42	23,898,600
02 Sept 2022	42.00	42.21	41.15	41.30	40.62	21,155,700
01 Sept 2022	41.64	42.05	41.64	41.81	41.12	21,641,700
31 Aug 2022	42.47	42.59	41.76	41.81	41.12	28,368,200
30 Aug 2022	43.38	43.38	42.50	42.53	41.83	20,705,100
29 Aug 2022	43.02	43.57	43.02	43.33	42.61	15,039,500
26 Aug 2022	43.59	43.70	43.24	43.25	42.53	16,795,700
25 Aug 2022	43.65	43.82	43.42	43.74	43.02	14,327,600
24 Aug 2022	43.55	43.63	43.22	43.55	42.83	17,384,400
23 Aug 2022	44.00	44.13	43.42	43.47	42.75	19,014,200
22 Aug 2022	44.40	44.47	44.09	44.17	43.44	15,031,400
19 Aug 2022	44.10	44.49	43.96	44.42	43.68	19,485,400
18 Aug 2022	44.42	44.53	43.91	44.19	43.46	25,957,400
17 Aug 2022	45.43	45.72	45.26	45.34	44.59	11,294,400
16 Aug 2022	45.50	46.05	45.38	45.80	45.04	14,112,800
15 Aug 2022	45.03	45.64	44.94	45.56	44.80	15,713,600
12 Aug 2022	44.95	45.26	44.81	45.15	44.40	15,090,900
11 Aug 2022	44.96	45.26	44.74	44.78	44.04	15,407,300
10 Aug 2022	45.01	45.06	44.65	44.84	44.10	16,402,700
09 Aug 2022	44.61	44.85	44.39	44.68	43.94	14,554,000
08 Aug 2022	44.95	45.01	44.35	44.54	43.80	20,597,000
05 Aug 2022	44.48	44.98	44.36	44.95	44.21	17,297,500
04 Aug 2022	45.22	45.22	44.36	44.43	43.69	29,704,300
03 Aug 2022	45.46	45.61	45.18	45.33	44.58	17,314,100
02 Aug 2022	46.25	46.43	45.31	45.34	44.59	18,710,300
01 Aug 2022	46.29	46.50	45.92	46.26	45.49	18,612,100
29 Jul 2022	45.71	46.50	45.58	46.19	45.42	23,129,800
28 Jul 2022	44.84	45.72	44.75	45.55	44.80	22,051,900
27 Jul 2022	44.81	45.09	44.45	44.91	44.17	21,560,500
26 Jul 2022	44.50	45.17	44.27	44.92	44.18	20,571,800
25 Jul 2022	44.38	44.80	44.05	44.76	44.02	27,180,700
22 Jul 2022	45.95	46.18	43.77	44.45	43.71	58,265,000
21 Jul 2022	47.63	47.88	46.68	47.66	46.87	32,321,000
20 Jul 2022	50.47	50.55	49.01	49.07	48.26	29,611,400
19 Jul 2022	50.48	50.56	50.24	50.45	49.61	14,638,500
18 Jul 2022	51.06	51.17	50.17	50.28	49.45	16,173,100
15 Jul 2022	51.00	51.04	50.35	51.02	50.17	13,021,300
14 Jul 2022	49.92	50.56	49.73	50.49	49.65	10,271,700
13 Jul 2022	50.44	51.09	50.20	50.51	49.67	13,362,500
12 Jul 2022	50.65	51.36	50.28	50.78	49.94	20,528,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,415.15+19.80(+0.17%)

NZD/USD0.6203+0.0035(+0.57%)

ALL ORDS7,442.00+23.40(+0.32%)

OIL78.85+1.61(+2.08%)

GOLD1,763.20+7.90(+0.45%)

Verizon Communications Inc. (VZ)

NZX 50
11,415.15
+19.80(+0.17%)

NZD/USD
0.6203
+0.0035(+0.57%)

ALL ORDS
7,442.00
+23.40(+0.32%)

OIL
78.85
+1.61(+2.08%)

GOLD
1,763.20
+7.90(+0.45%)