Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.13

+0.35

(+0.88%)

At close: 04:00PM EDT

40.14

+0.01

(+0.02%)

After hours:

07:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	39.85	40.17	39.71	40.13	40.13	20,169,800
17 Apr 2024	39.85	39.98	39.46	39.78	39.78	21,009,200
16 Apr 2024	40.11	40.14	39.57	39.77	39.77	14,016,800
15 Apr 2024	40.11	40.35	39.85	40.11	40.11	16,442,800
12 Apr 2024	40.18	40.26	39.68	39.72	39.72	21,546,100
11 Apr 2024	40.45	40.47	40.09	40.16	40.16	14,782,200
10 Apr 2024	40.61	40.66	39.96	40.52	40.52	17,900,400
09 Apr 2024	41.06	41.18	40.54	40.84	40.84	17,227,000
09 Apr 2024	0.665 Dividend
08 Apr 2024	42.12	42.15	41.71	41.73	41.06	14,457,800
05 Apr 2024	42.25	42.44	41.61	42.12	41.45	14,330,100
04 Apr 2024	42.99	43.42	42.44	42.45	41.77	16,461,400
03 Apr 2024	42.58	42.90	42.53	42.84	42.16	18,211,800
02 Apr 2024	42.30	42.68	42.26	42.54	41.86	17,260,800
01 Apr 2024	41.99	42.34	41.53	42.28	41.61	15,031,600
28 Mar 2024	41.64	42.15	41.63	41.96	41.29	19,771,400
27 Mar 2024	41.10	41.78	41.10	41.54	40.88	19,260,100
26 Mar 2024	40.83	41.00	40.71	40.85	40.20	17,854,100
25 Mar 2024	40.53	40.88	40.48	40.87	40.22	14,587,200
22 Mar 2024	40.74	40.81	40.01	40.37	39.73	17,815,600
21 Mar 2024	40.12	40.59	39.98	40.54	39.89	21,868,300
20 Mar 2024	39.96	40.27	39.80	40.12	39.48	15,198,800
19 Mar 2024	39.88	40.05	39.81	39.97	39.33	15,226,900
18 Mar 2024	39.48	39.96	39.26	39.93	39.29	16,200,800
15 Mar 2024	39.60	39.93	39.14	39.49	38.86	54,890,200
14 Mar 2024	40.00	40.06	39.44	39.77	39.14	17,475,400
13 Mar 2024	40.29	40.50	40.06	40.26	39.62	13,751,800
12 Mar 2024	40.03	40.26	39.90	40.13	39.49	12,452,700
11 Mar 2024	39.57	40.23	39.56	40.13	39.49	12,344,600
08 Mar 2024	39.61	39.88	39.39	39.51	38.88	17,805,300
07 Mar 2024	40.10	40.28	39.38	39.53	38.90	17,100,600
06 Mar 2024	40.35	40.37	39.77	39.93	39.29	16,331,100
05 Mar 2024	40.35	40.96	39.92	40.35	39.71	20,640,100
04 Mar 2024	39.92	40.33	39.51	40.31	39.67	18,753,900
01 Mar 2024	39.99	40.29	39.77	40.20	39.56	12,124,600
29 Feb 2024	40.10	40.23	39.85	40.02	39.38	20,486,500
28 Feb 2024	39.96	40.21	39.86	40.10	39.46	12,437,000
27 Feb 2024	39.68	39.98	39.43	39.93	39.29	17,074,100
26 Feb 2024	40.60	40.63	39.43	39.69	39.06	25,108,400
23 Feb 2024	40.63	41.15	40.46	40.66	40.01	15,228,600
22 Feb 2024	40.75	40.93	40.11	40.73	40.08	22,068,900
21 Feb 2024	40.49	41.12	40.37	41.10	40.45	16,279,700
20 Feb 2024	40.41	40.91	40.27	40.50	39.85	12,069,500
16 Feb 2024	40.29	40.67	39.74	40.49	39.84	12,644,900
15 Feb 2024	40.21	40.62	40.18	40.59	39.94	12,081,400
14 Feb 2024	40.38	40.54	39.97	40.15	39.51	12,443,200
13 Feb 2024	40.20	40.46	39.68	40.13	39.49	14,483,600
12 Feb 2024	39.73	40.17	39.53	40.10	39.46	15,060,500
09 Feb 2024	39.90	40.09	39.26	39.72	39.09	18,479,400
08 Feb 2024	40.30	40.37	39.44	39.91	39.27	19,523,500
07 Feb 2024	41.10	41.14	40.36	40.42	39.78	21,815,600
06 Feb 2024	41.39	41.57	40.95	41.10	40.45	17,517,600
05 Feb 2024	42.00	42.18	41.28	41.38	40.72	20,466,200
02 Feb 2024	42.20	42.47	41.83	42.13	41.46	21,546,500
01 Feb 2024	42.68	42.72	41.97	42.49	41.81	19,586,500
31 Jan 2024	42.19	43.21	42.04	42.35	41.68	23,392,300
30 Jan 2024	42.00	42.60	41.81	42.47	41.79	20,044,600
29 Jan 2024	42.12	42.39	41.66	42.05	41.38	23,905,700
26 Jan 2024	42.29	42.49	42.10	42.40	41.72	20,367,200
25 Jan 2024	41.45	42.30	41.33	42.29	41.62	24,613,200
24 Jan 2024	42.23	42.34	41.19	41.28	40.62	27,910,400
23 Jan 2024	41.07	42.25	40.59	42.23	41.56	49,713,700
22 Jan 2024	39.40	39.72	39.31	39.58	38.95	26,039,200
19 Jan 2024	39.07	39.43	38.69	39.33	38.70	20,556,200
18 Jan 2024	38.53	39.01	38.46	38.94	38.32	17,112,800
17 Jan 2024	38.72	39.43	38.67	38.87	38.25	21,377,100
16 Jan 2024	38.58	39.35	38.35	39.29	38.66	31,039,400
12 Jan 2024	38.19	38.77	38.17	38.56	37.95	18,773,500
11 Jan 2024	39.03	39.03	37.56	37.90	37.30	31,289,800
10 Jan 2024	39.08	39.10	38.66	39.08	38.46	16,354,700
09 Jan 2024	39.25	39.25	38.77	39.04	38.42	17,880,100
09 Jan 2024	0.665 Dividend
08 Jan 2024	40.15	40.26	39.48	40.10	38.81	28,483,000
05 Jan 2024	39.47	40.37	39.30	40.20	38.90	30,212,900
04 Jan 2024	39.68	39.85	39.36	39.37	38.10	24,214,600
03 Jan 2024	39.53	39.72	39.13	39.16	37.90	26,263,900
02 Jan 2024	37.73	38.97	37.68	38.88	37.63	23,810,900
29 Dec 2023	37.38	37.76	37.32	37.70	36.48	16,205,200
28 Dec 2023	37.18	37.72	37.15	37.49	36.28	14,931,700
27 Dec 2023	37.33	37.46	37.20	37.31	36.11	15,267,600
26 Dec 2023	37.44	37.64	37.31	37.48	36.27	11,856,600
22 Dec 2023	37.42	37.78	37.40	37.49	36.28	13,157,900
21 Dec 2023	37.35	37.55	37.21	37.43	36.22	15,421,000
20 Dec 2023	37.50	37.73	37.28	37.30	36.10	18,134,600
19 Dec 2023	37.60	37.74	37.49	37.57	36.36	17,642,500
18 Dec 2023	37.72	37.80	37.27	37.67	36.45	22,057,200
15 Dec 2023	37.55	37.83	37.14	37.37	36.16	51,715,400
14 Dec 2023	37.25	37.98	37.18	37.87	36.65	28,551,600
13 Dec 2023	37.08	37.15	36.46	36.99	35.80	32,473,200
12 Dec 2023	37.57	37.64	37.17	37.30	36.10	17,096,700
11 Dec 2023	38.29	38.39	37.48	37.67	36.45	21,914,500
08 Dec 2023	38.66	38.68	38.01	38.25	37.02	21,844,000
07 Dec 2023	38.55	38.73	38.30	38.65	37.40	15,223,200
06 Dec 2023	38.25	38.88	38.08	38.50	37.26	20,218,500
05 Dec 2023	38.35	38.55	38.09	38.42	37.18	23,003,300
04 Dec 2023	38.40	38.57	38.03	38.04	36.81	22,109,200
01 Dec 2023	38.40	38.61	38.27	38.58	37.34	20,758,400
30 Nov 2023	37.83	38.44	37.82	38.33	37.09	36,623,500
29 Nov 2023	37.53	37.89	37.53	37.76	36.54	16,387,400
28 Nov 2023	37.35	37.51	37.20	37.47	36.26	14,521,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,764.66-71.38(-0.60%)

NZD/USD0.5862-0.0044(-0.74%)

NZD/EUR0.5519-0.0025(-0.45%)

ALL ORDS7,793.10-105.80(-1.34%)

ASX 2007,538.30-103.80(-1.36%)

OIL85.20+2.47(+2.99%)

Verizon Communications Inc. (VZ)

NZX 50
11,764.66
-71.38(-0.60%)

NZD/USD
0.5862
-0.0044(-0.74%)

NZD/EUR
0.5519
-0.0025(-0.45%)

ALL ORDS
7,793.10
-105.80(-1.34%)

ASX 200
7,538.30
-103.80(-1.36%)

OIL
85.20
+2.47(+2.99%)