New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.39+0.20 (+0.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202058.8559.4558.8159.3959.3910,676,300
24 Sep 202059.0059.5658.6559.1959.1910,875,300
23 Sep 202059.8360.1458.8558.9158.9115,416,200
22 Sep 202059.7360.3759.5259.8259.8212,198,900
21 Sep 202060.0060.0859.0259.6159.6115,871,400
18 Sep 202060.1860.9460.1560.3560.3522,584,500
17 Sep 202060.6060.9960.1060.5960.5914,996,200
16 Sep 202060.5360.9360.3260.3760.3712,699,000
15 Sep 202060.1161.1060.1060.6060.609,444,300
14 Sep 202060.0260.7860.0060.3260.3211,932,500
11 Sep 202059.5859.9659.3659.7959.7913,924,800
10 Sep 202060.2360.2559.4159.5359.5315,811,200
09 Sep 202060.1260.7559.9760.0460.0415,896,200
08 Sep 202060.8060.8059.6259.9659.9618,469,700
04 Sep 202060.4861.5060.0660.4860.4822,250,100
03 Sep 202060.8361.2860.1460.6160.6123,126,800
02 Sep 202059.1560.7459.0060.5360.5321,711,900
01 Sep 202059.1259.3058.7859.1659.1613,359,400
31 Aug 202059.0459.4459.0259.2759.2714,555,500
28 Aug 202059.4159.4158.8259.2659.2611,873,900
27 Aug 202059.6059.7959.4159.4359.4311,405,300
26 Aug 202059.3059.5058.9059.4659.4615,096,400
25 Aug 202059.7059.7559.1859.4259.4211,316,800
24 Aug 202059.1059.6159.0059.5759.5710,931,500
21 Aug 202059.0059.0458.5458.9958.9911,059,300
20 Aug 202058.6059.0958.5958.9658.968,061,500
19 Aug 202059.3659.4458.9359.0559.0510,816,300
18 Aug 202058.8659.4758.7859.1859.1810,130,600
17 Aug 202058.7358.9358.5558.7858.788,371,900
14 Aug 202058.4858.9458.2558.7958.798,715,900
13 Aug 202058.3058.6058.1958.5258.527,428,600
12 Aug 202058.6058.9758.5258.6058.6010,804,000
11 Aug 202059.3059.6158.2558.5158.5112,833,100
10 Aug 202058.6559.1558.4758.9958.9912,114,500
07 Aug 202057.8258.5557.6558.5358.5312,779,500
06 Aug 202057.5057.9557.4557.8357.8310,369,900
05 Aug 202058.1658.1957.4157.5457.549,811,700
04 Aug 202057.2058.1457.1857.9157.9111,601,000
03 Aug 202057.8757.8757.1257.2457.2413,493,400
31 Jul 202056.8557.5056.6557.4857.4816,202,900
30 Jul 202057.2157.4657.1457.3057.3012,635,800
29 Jul 202057.3757.6957.1657.4557.459,341,800
28 Jul 202057.0557.7056.9757.4857.4813,454,700
27 Jul 202057.0057.3356.5156.8756.8712,306,700
24 Jul 202056.3557.5756.1456.8556.8517,981,700
23 Jul 202055.8156.0955.4055.8555.8516,718,700
22 Jul 202055.8455.9555.3755.7555.7511,223,500
21 Jul 202055.8456.5055.8055.8455.8412,620,900
20 Jul 202056.2856.2855.6655.8755.8710,572,900
17 Jul 202056.0056.6055.8956.3056.3013,506,300
16 Jul 202054.8755.8354.7655.7855.7813,477,400
15 Jul 202055.6155.7255.0255.0655.0613,903,600
14 Jul 202054.4355.6554.2755.4455.4415,683,600
13 Jul 202054.7554.7754.1454.4554.4515,285,100
10 Jul 202053.8454.5853.8454.4954.4915,652,200
09 Jul 202054.6554.6553.7553.9453.9417,618,400
09 Jul 20200.615 Dividend
08 Jul 202055.1155.4454.8255.3854.7615,320,800
07 Jul 202054.9255.3354.8055.0454.4313,319,700
06 Jul 202055.3555.4354.9155.2454.6311,231,100
02 Jul 202055.0555.4154.7454.7954.1815,814,500
01 Jul 202055.0955.3354.5854.6754.0612,831,600
30 Jun 202054.9255.2954.3655.1354.5217,414,800
29 Jun 202053.3154.7153.3154.6954.0815,930,300
26 Jun 202054.0454.0652.8553.1652.5730,211,900
25 Jun 202053.9154.3953.3454.2853.6817,122,500
24 Jun 202054.5454.5653.4653.9353.3324,794,600
23 Jun 202055.7555.8554.9154.9454.3320,716,400
22 Jun 202055.9156.2655.6155.6655.0412,333,900
19 Jun 202057.3557.4756.0056.1655.5428,868,200
18 Jun 202056.5056.9656.3756.8956.269,019,500
17 Jun 202057.1457.1756.5156.6556.0210,651,000
16 Jun 202056.8357.3256.2456.9256.2915,021,300
15 Jun 202055.7356.5455.2856.1555.5314,826,800
12 Jun 202056.6356.8155.7956.5355.9017,129,000
11 Jun 202057.4857.9456.4056.4555.8223,412,500
10 Jun 202057.9058.2357.7058.0557.4113,649,100
09 Jun 202057.7558.1357.3757.8657.2214,530,800
08 Jun 202057.6558.2057.2758.0957.4414,963,000
05 Jun 202057.7558.1257.0857.7457.1017,105,600
04 Jun 202056.7457.3756.5157.2256.5816,147,300
03 Jun 202056.5256.9856.3056.8356.2016,086,700
02 Jun 202055.8256.4655.5456.4055.7717,300,400
01 Jun 202056.7056.9055.7555.7855.1618,156,100
29 May 202055.3357.7954.8957.3856.7434,255,800
28 May 202055.5855.7955.1655.7255.1015,427,900
27 May 202054.6155.2254.4355.1454.5317,063,800
26 May 202054.9055.2554.1854.3053.7020,830,500
22 May 202053.9654.2953.6754.1053.5019,960,000
21 May 202054.4354.6453.8653.9753.3718,201,000
20 May 202054.5454.9054.0554.2653.6621,405,400
19 May 202055.4355.5554.3254.3853.7818,467,100
18 May 202055.6556.2055.0455.7255.1015,739,200
15 May 202054.6354.7654.2154.7154.1010,174,000
14 May 202054.5054.9353.8554.9154.3015,859,200
13 May 202055.1655.5554.5654.8554.2420,604,500
12 May 202056.7556.7555.4555.4654.8413,117,700
11 May 202056.8756.9156.2456.4055.7712,635,800
08 May 202056.2257.0356.0357.0056.3711,100,300
07 May 202056.1056.1555.1855.5854.9614,083,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...