STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

Verizon Communications Inc. (4VZ.TI)

TLO - TLO Delayed Price. Currency in EUR

Add to watchlist

38.54

+0.19

(+0.50%)

As of 03:39PM CEST. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	38.54	38.54	38.54	38.54	38.54	40
Jun 25, 2024	38.65	38.65	38.65	38.65	38.65	-
Jun 24, 2024	38.10	38.10	38.10	38.10	38.10	-
Jun 21, 2024	37.40	37.40	37.40	37.40	37.40	-
Jun 20, 2024	37.63	37.63	37.63	37.63	37.63	-
Jun 19, 2024	37.39	37.39	37.39	37.39	37.39	-
Jun 18, 2024	37.24	37.24	37.24	37.24	37.24	-
Jun 17, 2024	37.01	37.01	37.01	36.78	36.78	100
Jun 14, 2024	37.19	37.19	37.19	37.19	37.19	-
Jun 13, 2024	36.85	36.92	36.85	36.92	36.92	220
Jun 12, 2024	36.90	36.90	36.90	36.90	36.90	-
Jun 11, 2024	37.60	37.60	37.60	37.60	37.60	-
Jun 10, 2024	37.86	37.86	37.86	37.86	37.86	-
Jun 07, 2024	38.07	38.07	38.07	38.07	38.07	-
Jun 06, 2024	38.22	38.22	38.22	38.22	38.22	-
Jun 05, 2024	38.05	38.05	38.05	38.05	38.05	-
Jun 04, 2024	37.91	37.91	37.91	37.91	37.91	-
Jun 03, 2024	38.01	38.01	38.01	38.01	38.01	-
May 31, 2024	37.71	37.71	37.71	37.71	37.71	-
May 30, 2024	36.53	36.53	36.53	36.53	36.53	-
May 29, 2024	36.12	36.12	36.12	36.12	36.12	-
May 28, 2024	36.31	36.31	36.31	36.21	36.21	500
May 27, 2024	36.72	36.72	36.72	36.72	36.72	-
May 24, 2024	36.49	36.49	36.49	36.49	36.49	-
May 23, 2024	36.56	36.56	36.56	36.56	36.56	-
May 22, 2024	36.88	36.88	36.88	36.90	36.90	16
May 21, 2024	36.40	36.40	36.40	36.40	36.40	-
May 20, 2024	36.99	36.99	36.99	36.99	36.99	-
May 17, 2024	36.94	36.94	36.94	36.94	36.94	-
May 16, 2024	37.03	37.03	37.03	37.03	37.03	-
May 15, 2024	37.44	37.44	37.44	37.44	37.44	-
May 14, 2024	37.47	37.47	37.47	37.47	37.47	-
May 13, 2024	37.56	37.56	37.56	37.56	37.56	-
May 10, 2024	37.11	37.11	37.11	37.11	37.11	-
May 09, 2024	36.74	36.74	36.74	36.74	36.74	-
May 08, 2024	36.67	36.67	36.67	36.67	36.67	-
May 07, 2024	36.39	36.39	36.39	36.39	36.39	-
May 06, 2024	36.36	36.36	36.36	36.36	36.36	-
May 03, 2024	36.13	36.13	36.13	36.13	36.13	-
May 02, 2024	36.49	36.49	36.49	36.49	36.49	-
Apr 30, 2024	37.10	37.10	37.10	37.10	37.10	-
Apr 29, 2024	37.85	37.85	37.85	37.85	37.85	-
Apr 26, 2024	37.17	37.17	37.17	37.17	37.17	-
Apr 25, 2024	36.60	36.60	36.60	36.60	36.60	-
Apr 24, 2024	36.69	36.69	36.69	36.69	36.69	-
Apr 23, 2024	37.22	37.22	37.22	37.22	37.22	-
Apr 22, 2024	38.14	38.14	38.14	36.58	36.58	40
Apr 19, 2024	37.76	37.76	37.76	37.76	37.76	-
Apr 18, 2024	37.46	37.46	37.46	37.46	37.46	-
Apr 17, 2024	37.19	37.19	37.19	37.19	37.19	-
Apr 16, 2024	37.35	37.35	37.35	37.35	37.35	-
Apr 15, 2024	37.74	37.74	37.74	37.74	37.74	-
Apr 12, 2024	37.56	37.56	37.56	37.56	37.56	-
Apr 11, 2024	38.03	38.03	38.03	37.47	37.47	79
Apr 10, 2024	37.57	37.57	37.57	37.57	37.57	-
Apr 09, 2024	37.59	37.59	37.59	37.59	37.59	-
Apr 09, 2024	0.612598 Dividend
Apr 08, 2024	38.66	38.66	38.66	38.66	38.05	-
Apr 05, 2024	38.95	38.95	38.95	38.95	38.33	-
Apr 04, 2024	39.85	39.97	39.85	39.97	39.34	48
Apr 03, 2024	39.41	39.41	39.41	39.41	38.79	-
Apr 02, 2024	39.28	39.28	39.28	39.28	38.66	-
Mar 28, 2024	38.82	38.82	38.82	38.82	38.20	-
Mar 27, 2024	38.34	38.34	38.34	38.34	37.73	-
Mar 26, 2024	37.75	37.75	37.75	37.75	37.15	-
Mar 25, 2024	37.62	37.62	37.62	37.62	37.02	-
Mar 22, 2024	37.56	37.56	37.56	37.09	36.50	5
Mar 21, 2024	37.20	37.20	37.20	37.20	36.61	-
Mar 20, 2024	36.82	36.82	36.82	36.82	36.24	-
Mar 19, 2024	36.78	36.78	36.78	36.78	36.20	-
Mar 18, 2024	36.46	36.46	36.46	36.46	35.88	-
Mar 15, 2024	36.58	36.58	36.58	36.58	36.00	-
Mar 14, 2024	36.46	36.46	36.46	36.46	35.88	-
Mar 13, 2024	36.88	36.88	36.88	36.88	36.30	-
Mar 12, 2024	36.75	36.75	36.75	36.75	36.17	-
Mar 11, 2024	36.74	36.74	36.74	36.74	36.15	-
Mar 08, 2024	36.13	36.30	36.13	36.33	35.75	122
Mar 07, 2024	36.33	36.33	36.33	36.33	35.75	-
Mar 06, 2024	36.74	36.74	36.74	36.74	36.16	-
Mar 05, 2024	37.10	37.19	37.10	37.20	36.61	220
Mar 04, 2024	37.02	37.02	37.02	36.86	36.28	15
Mar 01, 2024	37.08	37.08	37.08	36.89	36.31	25
Feb 29, 2024	37.01	37.01	37.01	37.01	36.43	-
Feb 28, 2024	36.88	36.99	36.83	36.87	36.28	191
Feb 27, 2024	36.51	36.51	36.51	36.51	35.93	-
Feb 26, 2024	36.72	36.72	36.72	36.72	36.14	-
Feb 23, 2024	37.88	37.88	37.88	37.88	37.28	-
Feb 22, 2024	37.74	37.74	37.63	37.62	37.02	48
Feb 21, 2024	37.56	37.56	37.56	37.56	36.96	-
Feb 20, 2024	37.68	37.68	37.68	37.68	37.08	-
Feb 19, 2024	37.42	37.42	37.42	37.42	36.83	-
Feb 16, 2024	37.77	37.77	37.49	37.44	36.84	600
Feb 15, 2024	37.68	37.68	37.68	37.68	37.08	-
Feb 14, 2024	37.56	37.56	37.56	37.53	36.94	20
Feb 13, 2024	37.10	37.10	37.10	37.10	36.51	-
Feb 12, 2024	36.65	36.65	36.65	37.05	36.46	70
Feb 09, 2024	36.69	36.69	36.69	36.69	36.11	-
Feb 08, 2024	36.86	36.86	36.86	36.86	36.28	-
Feb 07, 2024	37.72	37.72	37.72	37.72	37.12	-
Feb 06, 2024	38.20	38.20	38.20	38.38	37.78	150
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,861.80+67.90(+0.31%)

S&P 5005,479.96+2.06(+0.04%)

DOW39,222.76+94.96(+0.24%)

CAD/USD0.7306+0.0007(+0.09%)

CRUDE OIL81.74+0.84(+1.04%)

Bitcoin CAD84,594.64-14.98(-0.02%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

Verizon Communications Inc. (4VZ.TI)

S&P/TSX
21,861.80
+67.90(+0.31%)

S&P 500
5,479.96
+2.06(+0.04%)

DOW
39,222.76
+94.96(+0.24%)

CAD/USD
0.7306
+0.0007(+0.09%)

CRUDE OIL
81.74
+0.84(+1.04%)

Bitcoin CAD
84,594.64
-14.98(-0.02%)