New Zealand markets open in 8 hours 45 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.52-0.41 (-1.03%)
At close: 04:00PM EDT
39.64 +0.12 (+0.30%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202239.5639.8739.1139.5239.5219,435,300
22 Sept 202239.4740.4039.2639.9339.9319,806,400
21 Sept 202240.6940.9039.4739.4839.4825,612,100
20 Sept 202240.9940.9940.4740.5940.5915,561,200
19 Sept 202241.0641.2540.6941.2441.2418,960,900
16 Sept 202240.9841.5440.6641.2541.2545,067,000
15 Sept 202241.0341.2740.7141.0341.0322,763,400
14 Sept 202241.7541.9340.9841.2841.2823,152,200
13 Sept 202242.4042.6141.5741.7541.7521,284,500
12 Sept 202242.5942.8542.4142.7642.7618,553,200
09 Sept 202241.6842.3241.4742.2442.2420,259,500
08 Sept 202241.0041.7240.7141.3241.3228,753,200
07 Sept 202241.1441.6541.0041.0841.0825,548,300
06 Sept 202241.3541.6941.0941.1041.1023,898,600
02 Sept 202242.0042.2141.1541.3041.3021,149,600
01 Sept 202241.6442.0541.6441.8141.8121,641,700
31 Aug 202242.4742.5941.7641.8141.8128,368,200
30 Aug 202243.3843.3842.5042.5342.5320,705,100
29 Aug 202243.0243.5743.0243.3343.3315,039,500
26 Aug 202243.5943.7043.2443.2543.2516,795,700
25 Aug 202243.6543.8243.4243.7443.7414,327,600
24 Aug 202243.5543.6343.2243.5543.5517,384,400
23 Aug 202244.0044.1343.4243.4743.4719,014,200
22 Aug 202244.4044.4744.0944.1744.1715,031,400
19 Aug 202244.1044.4943.9644.4244.4219,485,400
18 Aug 202244.4244.5343.9144.1944.1925,957,400
17 Aug 202245.4345.7245.2645.3445.3411,294,400
16 Aug 202245.5046.0545.3845.8045.8014,112,800
15 Aug 202245.0345.6444.9445.5645.5615,713,600
12 Aug 202244.9545.2644.8145.1545.1515,090,900
11 Aug 202244.9645.2644.7444.7844.7815,407,300
10 Aug 202245.0145.0644.6544.8444.8416,402,700
09 Aug 202244.6144.8544.3944.6844.6814,554,000
08 Aug 202244.9545.0144.3544.5444.5420,597,000
05 Aug 202244.4844.9844.3644.9544.9517,297,500
04 Aug 202245.2245.2244.3644.4344.4329,704,300
03 Aug 202245.4645.6145.1845.3345.3317,314,100
02 Aug 202246.2546.4345.3145.3445.3418,710,300
01 Aug 202246.2946.5045.9246.2646.2618,612,100
29 Jul 202245.7146.5045.5846.1946.1923,129,800
28 Jul 202244.8445.7244.7545.5545.5522,051,900
27 Jul 202244.8145.0944.4544.9144.9121,560,500
26 Jul 202244.5045.1744.2744.9244.9220,571,800
25 Jul 202244.3844.8044.0544.7644.7627,180,700
22 Jul 202245.9546.1843.7744.4544.4558,265,000
21 Jul 202247.6347.8846.6847.6647.6632,321,000
20 Jul 202250.4750.5549.0149.0749.0729,611,400
19 Jul 202250.4850.5650.2450.4550.4514,638,500
18 Jul 202251.0651.1750.1750.2850.2816,173,100
15 Jul 202251.0051.0450.3551.0251.0213,021,300
14 Jul 202249.9250.5649.7350.4950.4910,271,700
13 Jul 202250.4451.0950.2050.5150.5113,362,500
12 Jul 202250.6551.3650.2850.7850.7820,528,700
11 Jul 202250.3750.7450.2650.5050.5012,259,000
08 Jul 202250.5250.9250.4150.4950.4913,959,200
07 Jul 202250.9651.0650.3650.7150.7113,617,100
07 Jul 20220.64 Dividend
06 Jul 202251.4251.8951.1351.5150.8714,938,900
05 Jul 202251.4251.4650.4851.4250.7819,675,600
01 Jul 202250.9651.7750.5851.6451.0014,189,300
30 Jun 202250.6751.2250.4650.7550.1218,880,500
29 Jun 202250.4851.0050.3250.9450.3113,901,400
28 Jun 202251.0751.3050.4350.4649.8316,615,700
27 Jun 202251.2951.4950.6550.9650.3316,974,900
24 Jun 202252.0352.1550.5750.9650.3328,490,700
23 Jun 202251.0352.1851.0352.0951.4421,736,400
22 Jun 202250.2651.1750.2150.7950.1623,650,600
21 Jun 202249.3150.9149.2250.6550.0234,258,500
17 Jun 202248.6149.4948.5349.0348.4236,469,500
16 Jun 202248.5248.9748.0148.8448.2322,029,300
15 Jun 202249.2349.8348.6049.1548.5422,005,600
14 Jun 202249.5949.8448.9049.1648.5520,278,700
13 Jun 202250.6250.7949.4049.5948.9723,762,500
10 Jun 202250.6551.4050.4750.8250.1919,868,500
09 Jun 202251.6251.7750.9250.9450.3112,078,400
08 Jun 202251.7351.9651.4451.5550.9113,249,700
07 Jun 202251.1551.7050.9351.6551.0115,383,000
06 Jun 202250.9351.3550.7251.2450.6012,898,100
03 Jun 202250.9451.2550.6950.8150.1810,819,800
02 Jun 202251.5551.5950.3951.2950.6513,527,800
01 Jun 202251.4451.6351.0551.4050.7615,358,100
31 May 202251.2651.5650.8551.2950.6525,016,600
27 May 202250.7551.4350.5351.4050.7613,347,300
26 May 202251.3151.6150.9150.9950.3615,500,400
25 May 202250.5051.2750.3951.2450.6019,831,500
24 May 202249.6950.8248.8650.6850.0525,414,700
23 May 202249.7950.2749.5049.6749.0516,761,800
20 May 202249.0449.6048.9249.5348.9124,181,800
19 May 202248.4649.1848.1349.1048.4923,186,400
18 May 202248.9549.4648.6348.8948.2822,365,100
17 May 202248.9549.2148.5348.9448.3322,043,100
16 May 202247.9849.2047.7649.0448.4322,754,700
13 May 202248.2548.4547.6148.1847.5821,080,500
12 May 202247.8148.1847.4148.0647.4621,623,900
11 May 202248.1848.5247.6247.8847.2920,133,200
10 May 202248.9049.4447.7748.1347.5323,007,300
09 May 202248.1348.8647.7548.6248.0224,391,300
06 May 202247.6048.4447.5248.2747.6719,322,000
05 May 202248.0348.3347.4147.8447.2520,664,300
04 May 202247.2448.4247.0048.3747.7729,564,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...