Verizon Communications Inc. (VZ.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:54PM ART
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 10,800.00 | 10,800.00 | 10,609.00 | 10,638.50 | 10,638.50 | 1,412 |
| May 07, 2024 | 10,916.00 | 10,999.50 | 10,670.50 | 10,796.00 | 10,796.00 | 2,665 |
| May 06, 2024 | 10,921.50 | 10,953.00 | 10,771.50 | 10,914.00 | 10,914.00 | 2,407 |
| May 03, 2024 | 10,885.00 | 10,991.50 | 10,800.00 | 10,900.50 | 10,900.50 | 5,444 |
| May 02, 2024 | 10,809.50 | 10,892.50 | 10,632.50 | 10,884.00 | 10,884.00 | 2,149 |
| Apr 30, 2024 | 10,800.00 | 11,299.50 | 10,775.50 | 10,813.50 | 10,813.50 | 1,651 |
| Apr 29, 2024 | 11,098.00 | 11,098.00 | 10,903.50 | 10,935.00 | 10,935.00 | 4,269 |
| Apr 26, 2024 | 10,651.00 | 10,878.00 | 10,651.00 | 10,757.50 | 10,757.50 | 379 |
| Apr 25, 2024 | 10,415.50 | 10,631.50 | 10,310.50 | 10,631.50 | 10,631.50 | 46,432 |
| Apr 24, 2024 | 10,256.00 | 10,460.00 | 10,249.00 | 10,416.50 | 10,416.50 | 1,775 |
| Apr 23, 2024 | 10,300.00 | 10,656.50 | 10,300.00 | 10,500.00 | 10,500.00 | 3,353 |
| Apr 22, 2024 | 10,887.00 | 10,887.00 | 10,240.00 | 10,245.00 | 10,245.00 | 3,290 |
| Apr 19, 2024 | 10,733.00 | 10,889.50 | 10,661.00 | 10,840.00 | 10,840.00 | 1,739 |
| Apr 18, 2024 | 10,529.00 | 10,699.50 | 10,481.00 | 10,676.50 | 10,676.50 | 1,506 |
| Apr 17, 2024 | 10,702.00 | 10,779.50 | 10,472.50 | 10,547.00 | 10,547.00 | 1,839 |
| Apr 16, 2024 | 10,730.50 | 10,821.00 | 10,600.50 | 10,717.50 | 10,717.50 | 1,911 |
| Apr 15, 2024 | 10,410.00 | 10,805.50 | 10,410.00 | 10,730.50 | 10,730.50 | 3,083 |
| Apr 12, 2024 | 10,547.00 | 10,570.00 | 10,400.00 | 10,417.50 | 10,417.50 | 2,230 |
| Apr 11, 2024 | 10,994.00 | 10,994.00 | 10,494.50 | 10,548.00 | 10,548.00 | 53 |
| Apr 10, 2024 | 10,800.00 | 10,800.00 | 10,472.50 | 10,588.00 | 10,588.00 | 5,875 |
| Apr 09, 2024 | 10,402.00 | 10,652.50 | 10,402.00 | 10,646.00 | 10,646.00 | 17,064 |
| Apr 09, 2024 | 0.16625 Dividend | |||||
| Apr 08, 2024 | 11,060.00 | 11,060.00 | 10,789.00 | 10,856.00 | 10,855.83 | 2,939 |
| Apr 05, 2024 | 11,205.00 | 11,205.00 | 10,819.50 | 11,068.50 | 11,068.33 | 6,661 |
| Apr 04, 2024 | 11,750.00 | 11,750.00 | 11,200.00 | 11,231.00 | 11,230.83 | 4,914 |
| Apr 03, 2024 | 11,345.00 | 11,688.00 | 11,345.00 | 11,480.50 | 11,480.32 | 8,763 |
| Mar 27, 2024 | 11,279.00 | 11,530.00 | 11,205.50 | 11,271.50 | 11,271.33 | 3,542 |
| Mar 26, 2024 | 11,054.50 | 11,299.50 | 10,999.00 | 11,203.50 | 11,203.33 | 2,308 |
| Mar 25, 2024 | 10,750.00 | 11,297.50 | 10,750.00 | 11,039.50 | 11,039.33 | 3,319 |
| Mar 22, 2024 | 11,250.00 | 11,250.00 | 10,960.00 | 11,085.50 | 11,085.33 | 3,217 |
| Mar 21, 2024 | 11,300.00 | 11,300.00 | 11,049.00 | 11,164.50 | 11,164.33 | 2,773 |
| Mar 20, 2024 | 10,711.00 | 11,062.50 | 10,711.00 | 11,006.00 | 11,005.83 | 2,160 |
| Mar 19, 2024 | 10,814.00 | 10,864.50 | 10,703.00 | 10,792.50 | 10,792.33 | 2,466 |
| Mar 18, 2024 | 10,700.00 | 10,780.50 | 10,549.00 | 10,728.00 | 10,727.84 | 1,714 |
| Mar 15, 2024 | 10,619.50 | 10,676.00 | 10,426.50 | 10,506.00 | 10,505.84 | 1,945 |
| Mar 14, 2024 | 10,492.00 | 10,607.00 | 10,380.50 | 10,545.00 | 10,544.84 | 1,669 |
| Mar 13, 2024 | 10,980.00 | 11,000.00 | 10,523.00 | 10,614.00 | 10,613.84 | 8,664 |
| Mar 12, 2024 | 10,290.00 | 11,060.00 | 10,290.00 | 10,788.50 | 10,788.33 | 2,602 |
| Mar 11, 2024 | 10,380.00 | 10,475.00 | 10,200.50 | 10,273.50 | 10,273.34 | 2,869 |
| Mar 08, 2024 | 10,130.00 | 10,435.00 | 10,022.00 | 10,343.50 | 10,343.34 | 1,475 |
| Mar 07, 2024 | 10,170.50 | 10,356.00 | 10,026.00 | 10,140.00 | 10,139.84 | 13,805 |
| Mar 06, 2024 | 10,160.00 | 10,577.00 | 10,023.50 | 10,159.50 | 10,159.34 | 2,169 |
| Mar 05, 2024 | 10,726.00 | 10,855.50 | 10,535.00 | 10,577.50 | 10,577.34 | 1,699 |
| Mar 04, 2024 | 11,000.00 | 11,000.00 | 10,530.50 | 10,726.50 | 10,726.34 | 5,597 |
| Mar 01, 2024 | 10,600.00 | 11,695.50 | 10,600.00 | 10,913.50 | 10,913.33 | 2,427 |
| Feb 29, 2024 | 10,745.00 | 11,026.00 | 10,501.00 | 10,724.50 | 10,724.34 | 1,913 |
| Feb 28, 2024 | 11,100.00 | 11,288.50 | 10,653.00 | 10,715.50 | 10,715.34 | 1,314 |
| Feb 27, 2024 | 10,850.00 | 10,910.00 | 10,734.00 | 10,847.00 | 10,846.83 | 3,783 |
| Feb 26, 2024 | 10,950.00 | 11,550.00 | 10,744.50 | 10,837.50 | 10,837.33 | 2,859 |
| Feb 23, 2024 | 11,137.00 | 11,449.50 | 10,982.50 | 11,357.50 | 11,357.33 | 3,286 |
| Feb 22, 2024 | 11,999.50 | 11,999.50 | 11,012.50 | 11,120.50 | 11,120.33 | 2,243 |
| Feb 21, 2024 | 11,500.00 | 11,520.00 | 11,272.50 | 11,460.00 | 11,459.82 | 7,303 |
| Feb 20, 2024 | 11,540.00 | 11,800.00 | 11,299.00 | 11,471.00 | 11,470.82 | 1,661 |
| Feb 19, 2024 | 11,350.00 | 11,570.00 | 10,572.00 | 11,524.50 | 11,524.32 | 1,045 |
| Feb 16, 2024 | 12,200.00 | 12,200.00 | 11,000.00 | 11,240.50 | 11,240.33 | 2,182 |
| Feb 15, 2024 | 11,805.00 | 12,420.00 | 11,600.00 | 11,750.00 | 11,749.82 | 6,519 |
| Feb 14, 2024 | 12,300.00 | 12,700.00 | 11,730.50 | 11,802.50 | 11,802.32 | 2,622 |
| Feb 09, 2024 | 12,906.00 | 13,000.00 | 12,149.00 | 12,204.50 | 12,204.31 | 2,818 |
| Feb 08, 2024 | 12,835.00 | 13,053.00 | 12,335.00 | 12,410.00 | 12,409.81 | 5,416 |
| Feb 07, 2024 | 13,300.00 | 13,300.00 | 12,335.00 | 12,789.50 | 12,789.30 | 2,624 |
| Feb 06, 2024 | 13,943.50 | 13,943.50 | 12,783.50 | 12,810.00 | 12,809.80 | 2,541 |
| Feb 05, 2024 | 13,726.00 | 13,852.50 | 12,500.00 | 13,325.00 | 13,324.80 | 2,947 |
| Feb 02, 2024 | 14,145.00 | 14,145.00 | 13,431.50 | 13,608.00 | 13,607.79 | 2,935 |
| Feb 01, 2024 | 13,263.00 | 13,700.00 | 13,151.00 | 13,671.00 | 13,670.79 | 2,582 |
| Jan 31, 2024 | 13,515.00 | 13,699.50 | 12,980.00 | 13,237.00 | 13,236.80 | 2,201 |
| Jan 30, 2024 | 13,210.00 | 13,533.00 | 13,200.00 | 13,510.00 | 13,509.79 | 1,992 |
| Jan 29, 2024 | 13,000.00 | 13,499.50 | 12,900.00 | 13,200.00 | 13,199.80 | 2,208 |
| Jan 26, 2024 | 13,521.00 | 13,678.50 | 13,000.50 | 13,156.00 | 13,155.80 | 2,424 |
| Jan 25, 2024 | 13,555.00 | 14,066.00 | 13,500.00 | 13,518.00 | 13,517.79 | 1,352 |
| Jan 24, 2024 | 13,850.00 | 13,850.00 | 13,400.00 | 13,489.00 | 13,488.79 | 3,498 |
| Jan 23, 2024 | 26,271.00 | 27,451.00 | 26,100.00 | 26,927.50 | 26,927.09 | 4,603 |
| Jan 22, 2024 | 26,000.00 | 26,271.00 | 25,490.50 | 25,935.50 | 25,935.10 | 3,665 |
| Jan 19, 2024 | 25,000.00 | 25,825.50 | 24,950.00 | 25,800.50 | 25,800.11 | 2,442 |
| Jan 18, 2024 | 24,605.00 | 25,575.00 | 24,430.00 | 24,970.00 | 24,969.62 | 1,564 |
| Jan 17, 2024 | 23,761.50 | 25,230.00 | 23,592.00 | 24,604.50 | 24,604.12 | 2,102 |
| Jan 16, 2024 | 22,915.00 | 24,000.00 | 22,415.00 | 23,761.50 | 23,761.14 | 2,027 |
| Jan 15, 2024 | 22,301.00 | 23,050.00 | 21,700.00 | 22,915.00 | 22,914.65 | 723 |
| Jan 12, 2024 | 22,530.00 | 22,580.00 | 21,050.00 | 22,033.00 | 22,032.66 | 1,044 |
| Jan 11, 2024 | 23,066.00 | 23,458.00 | 21,700.00 | 22,136.50 | 22,136.16 | 2,284 |
| Jan 10, 2024 | 23,700.00 | 24,500.00 | 22,901.00 | 23,066.00 | 23,065.65 | 2,214 |
| Jan 09, 2024 | 23,500.00 | 24,431.50 | 23,293.50 | 23,473.50 | 23,473.14 | 12,630 |
| Jan 09, 2024 | 0.3325 Dividend | |||||
| Jan 08, 2024 | 23,156.00 | 24,382.00 | 22,800.00 | 24,037.50 | 24,036.80 | 3,538 |
| Jan 05, 2024 | 21,495.50 | 23,000.00 | 21,495.50 | 22,956.00 | 22,955.33 | 3,625 |
| Jan 04, 2024 | 20,700.00 | 21,889.50 | 20,690.00 | 21,495.50 | 21,494.87 | 4,011 |
| Jan 03, 2024 | 20,080.50 | 20,699.50 | 19,311.50 | 20,654.00 | 20,653.40 | 4,088 |
| Jan 02, 2024 | 18,369.00 | 19,416.00 | 18,369.00 | 19,308.50 | 19,307.94 | 2,387 |
| Dec 29, 2023 | 17,650.00 | 18,458.50 | 16,700.00 | 18,369.00 | 18,368.46 | 1,333 |
| Dec 28, 2023 | 16,170.00 | 17,810.50 | 16,170.00 | 17,647.00 | 17,646.49 | 2,621 |
| Dec 27, 2023 | 17,500.00 | 17,500.00 | 16,170.00 | 16,318.50 | 16,318.02 | 2,841 |
| Dec 26, 2023 | 17,500.00 | 18,514.50 | 16,743.00 | 17,012.00 | 17,011.51 | 2,381 |
| Dec 22, 2023 | 17,700.00 | 17,972.50 | 17,550.00 | 17,656.00 | 17,655.49 | 563 |
| Dec 21, 2023 | 17,700.00 | 18,010.50 | 17,000.00 | 17,700.00 | 17,699.48 | 2,401 |
| Dec 20, 2023 | 17,806.00 | 18,515.00 | 17,588.00 | 17,630.50 | 17,629.99 | 10,978 |
| Dec 19, 2023 | 17,866.00 | 18,708.00 | 17,800.00 | 17,806.00 | 17,805.48 | 1,588 |
| Dec 18, 2023 | 17,798.00 | 18,710.50 | 17,680.00 | 17,810.50 | 17,809.98 | 1,698 |
| Dec 15, 2023 | 19,080.00 | 19,546.00 | 18,410.00 | 18,539.50 | 18,538.96 | 1,731 |
| Dec 14, 2023 | 18,400.00 | 19,324.50 | 18,400.00 | 19,163.50 | 19,162.94 | 2,493 |
| Dec 13, 2023 | 19,393.00 | 19,952.00 | 17,500.00 | 18,713.50 | 18,712.96 | 1,786 |
| Dec 12, 2023 | 18,799.00 | 19,743.50 | 18,472.00 | 19,393.00 | 19,392.44 | 2,216 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.