Verizon Communications Inc. (VZ.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 11:47AM CST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 744.00 | 744.00 | 741.09 | 741.09 | 741.09 | 247 |
| Jun 24, 2024 | 700.00 | 736.00 | 700.00 | 736.00 | 736.00 | 159 |
| Jun 21, 2024 | 725.00 | 729.00 | 725.00 | 729.00 | 729.00 | 113 |
| Jun 20, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| Jun 19, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 14 |
| Jun 18, 2024 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 51 |
| Jun 17, 2024 | 730.00 | 735.00 | 687.60 | 735.00 | 735.00 | 107 |
| Jun 14, 2024 | 750.00 | 750.00 | 744.00 | 744.00 | 744.00 | 69 |
| Jun 13, 2024 | 744.54 | 744.54 | 744.54 | 744.54 | 744.54 | - |
| Jun 12, 2024 | 740.00 | 744.54 | 740.00 | 744.54 | 744.54 | 153 |
| Jun 11, 2024 | 746.64 | 746.64 | 739.00 | 739.00 | 739.00 | 70 |
| Jun 10, 2024 | 742.15 | 742.15 | 742.15 | 742.15 | 742.15 | 2,600 |
| Jun 07, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 147 |
| Jun 06, 2024 | 731.05 | 731.10 | 704.71 | 731.10 | 731.10 | 52 |
| Jun 05, 2024 | 725.00 | 731.00 | 723.50 | 723.50 | 723.50 | 428 |
| Jun 04, 2024 | 720.00 | 730.00 | 720.00 | 722.12 | 722.12 | 523 |
| Jun 03, 2024 | 696.77 | 696.77 | 696.77 | 696.77 | 696.77 | 49 |
| May 31, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| May 30, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| May 29, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 6,068 |
| May 28, 2024 | 662.22 | 662.22 | 662.22 | 662.22 | 662.22 | - |
| May 27, 2024 | 662.22 | 662.22 | 662.22 | 662.22 | 662.22 | - |
| May 24, 2024 | 662.21 | 662.22 | 662.21 | 662.22 | 662.22 | 132 |
| May 23, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - |
| May 22, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 1,004 |
| May 21, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 21 |
| May 20, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - |
| May 17, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - |
| May 16, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - |
| May 15, 2024 | 685.00 | 685.00 | 682.00 | 682.00 | 682.00 | 124 |
| May 14, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| May 13, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| May 10, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| May 09, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| May 08, 2024 | 669.00 | 672.00 | 666.00 | 666.00 | 666.00 | 98,195 |
| May 07, 2024 | 663.00 | 664.00 | 663.00 | 664.00 | 664.00 | 3,080 |
| May 06, 2024 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 131 |
| May 03, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 27 |
| May 02, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 30 |
| Apr 30, 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | - |
| Apr 29, 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | 294 |
| Apr 26, 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| Apr 25, 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 13 |
| Apr 24, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 269 |
| Apr 23, 2024 | 662.52 | 662.52 | 662.52 | 662.52 | 662.52 | 12 |
| Apr 22, 2024 | 695.00 | 695.00 | 663.00 | 676.48 | 676.48 | 744 |
| Apr 19, 2024 | 696.49 | 696.49 | 695.60 | 695.60 | 695.60 | 436 |
| Apr 18, 2024 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | - |
| Apr 17, 2024 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | 80 |
| Apr 16, 2024 | 665.74 | 674.00 | 665.74 | 674.00 | 674.00 | 23 |
| Apr 15, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 12, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5 |
| Apr 11, 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 31 |
| Apr 10, 2024 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 30 |
| Apr 09, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| Apr 09, 2024 | 0.665 Dividend | |||||
| Apr 08, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 714.34 | 5 |
| Apr 05, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.34 | - |
| Apr 04, 2024 | 708.63 | 708.63 | 708.00 | 708.00 | 707.34 | 15 |
| Apr 03, 2024 | 704.00 | 708.00 | 704.00 | 708.00 | 707.34 | 56 |
| Apr 02, 2024 | 704.00 | 704.00 | 703.99 | 704.00 | 703.35 | 11,088 |
| Apr 01, 2024 | 696.58 | 701.99 | 696.58 | 701.99 | 701.34 | 251 |
| Mar 27, 2024 | 696.58 | 696.58 | 696.58 | 696.58 | 695.93 | 143 |
| Mar 26, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 679.37 | 92 |
| Mar 25, 2024 | 675.03 | 675.03 | 675.03 | 675.03 | 674.40 | 45 |
| Mar 22, 2024 | 677.50 | 677.50 | 665.02 | 672.00 | 671.38 | 138 |
| Mar 21, 2024 | 656.01 | 677.50 | 656.01 | 677.50 | 676.87 | 90 |
| Mar 20, 2024 | 671.00 | 671.00 | 670.50 | 670.50 | 669.88 | 64 |
| Mar 19, 2024 | 670.00 | 671.99 | 660.00 | 671.99 | 671.36 | 999 |
| Mar 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.38 | - |
| Mar 14, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.38 | - |
| Mar 13, 2024 | 673.61 | 676.09 | 670.00 | 670.00 | 669.38 | 1,032 |
| Mar 12, 2024 | 670.00 | 677.00 | 670.00 | 677.00 | 676.37 | 283 |
| Mar 11, 2024 | 671.85 | 676.00 | 671.85 | 676.00 | 675.37 | 273 |
| Mar 08, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 664.38 | - |
| Mar 07, 2024 | 667.10 | 667.10 | 665.00 | 665.00 | 664.38 | 206 |
| Mar 06, 2024 | 676.60 | 700.00 | 676.60 | 700.00 | 699.35 | 48 |
| Mar 05, 2024 | 680.00 | 680.00 | 676.60 | 676.60 | 675.97 | 65 |
| Mar 04, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.37 | - |
| Mar 01, 2024 | 679.00 | 679.00 | 675.00 | 675.00 | 674.37 | 40 |
| Feb 29, 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | - |
| Feb 28, 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | - |
| Feb 27, 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.87 | 42 |
| Feb 26, 2024 | 679.16 | 679.16 | 675.01 | 675.01 | 674.38 | 884 |
| Feb 23, 2024 | 696.95 | 696.95 | 696.95 | 696.95 | 696.30 | 26 |
| Feb 22, 2024 | 695.40 | 697.00 | 695.40 | 697.00 | 696.35 | 286 |
| Feb 21, 2024 | 702.99 | 702.99 | 702.99 | 702.99 | 702.34 | 14 |
| Feb 20, 2024 | 704.99 | 704.99 | 701.00 | 704.98 | 704.32 | 30 |
| Feb 19, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.36 | - |
| Feb 16, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.36 | 24 |
| Feb 15, 2024 | 685.00 | 690.00 | 685.00 | 687.50 | 686.86 | 246 |
| Feb 14, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 684.36 | - |
| Feb 13, 2024 | 685.01 | 685.01 | 685.00 | 685.00 | 684.36 | 186 |
| Feb 12, 2024 | 682.00 | 684.73 | 682.00 | 684.73 | 684.09 | 55 |
| Feb 09, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.36 | 17 |
| Feb 08, 2024 | 678.95 | 678.95 | 678.95 | 678.95 | 678.32 | 300 |
| Feb 07, 2024 | 680.41 | 695.00 | 680.41 | 691.52 | 690.88 | 67 |
| Feb 06, 2024 | 702.00 | 704.99 | 700.00 | 700.00 | 699.35 | 351 |
| Feb 02, 2024 | 705.01 | 713.41 | 705.01 | 713.41 | 712.75 | 282 |
| Feb 01, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.34 | 9 |
| *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.