Canada markets closed

Verizon Communications Inc. (VZ.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
18.14+0.16 (+0.89%)
At close: 03:59PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202418.0518.2918.0518.1618.1619,940
Jun 27, 202418.0118.0217.8617.9817.984,340
Jun 26, 202418.0218.0917.9818.0918.0912,851
Jun 25, 202418.2218.2218.0918.1018.10449
Jun 24, 202417.8718.1417.8718.1418.148,814
Jun 21, 202417.6917.7417.5817.7417.7411,212
Jun 20, 202417.6317.7417.6317.7117.713,025
Jun 19, 202417.4117.7017.4117.7017.70862
Jun 18, 202417.5217.6617.5117.6517.6549,967
Jun 17, 202417.2417.4117.2017.3617.3620,117
Jun 14, 202417.3417.4917.3417.4617.4620,419
Jun 13, 202417.5617.5617.4017.5417.544,617
Jun 12, 202417.7417.7417.4717.5117.5117,342
Jun 11, 202417.7617.8617.7117.7917.7918,423
Jun 10, 202418.0218.0217.7817.7817.7816,244
Jun 07, 202418.1118.1618.0218.0218.0212,397
Jun 06, 202418.1418.3618.1418.2018.2011,238
Jun 05, 202418.2918.3718.1418.2318.2320,001
Jun 04, 202417.9818.3017.9818.2918.2914,409
Jun 03, 202418.1318.2818.0218.0418.0487,437
May 31, 202417.7018.1517.7018.1418.1426,784
May 30, 202417.2917.7917.2917.7917.7910,410
May 29, 202417.2517.3517.2017.2517.2511,861
May 28, 202417.4217.4417.3117.3217.3215,908
May 27, 202417.5117.5117.5117.5117.51351
May 24, 202417.3817.5217.3817.5217.524,911
May 23, 202417.5117.5217.3017.3717.3752,725
May 22, 202417.6017.7117.4917.5717.5712,831
May 21, 202417.6217.6217.3217.4817.4818,459
May 17, 202417.7317.7517.6017.7117.7112,647
May 16, 202417.8517.8617.7417.8017.8014,316
May 15, 202417.9518.0217.8617.8717.87114,141
May 14, 202417.9617.9617.8517.8617.861,812
May 13, 202417.8517.9117.7817.8917.8924,143
May 10, 202417.5517.8417.5317.8117.8116,367
May 09, 202417.4317.5517.4317.5517.5533,592
May 08, 202417.3417.4317.2517.4317.4328,344
May 07, 202417.4017.4017.2617.3517.3529,713
May 06, 202417.3017.3817.2517.3817.3825,427
May 03, 202417.1717.1917.1217.1717.174,840
May 02, 202417.3917.3917.1117.1817.184,809
May 01, 202417.3617.4417.2817.3117.316,402
Apr 30, 202417.4717.5217.4217.4417.4412,766
Apr 29, 202417.5318.0017.5317.7017.7015,595
Apr 26, 202417.2917.6317.1617.5417.5412,953
Apr 25, 202417.2317.5317.2317.3417.3418,192
Apr 24, 202417.4717.4717.2017.4517.456,764
Apr 23, 202417.1317.6117.1317.5317.5338,867
Apr 22, 202418.3318.3617.0417.0417.04256,079
Apr 19, 202417.6317.9217.6317.8817.8826,078
Apr 18, 202417.6317.7217.5517.7117.7126,812
Apr 17, 202417.5617.6317.4617.5917.597,855
Apr 16, 202417.7017.7217.5017.5817.5811,435
Apr 15, 202417.6617.7817.5917.7417.7423,260
Apr 12, 202417.7217.7517.5517.5617.5629,152
Apr 11, 202417.8117.8617.7117.7217.7220,901
Apr 10, 202417.9217.9417.7017.9417.9410,694
Apr 09, 202418.1418.1617.9318.0718.0716,391
Apr 09, 20240.292703 Dividend
Apr 08, 202418.5818.5818.4518.4518.1623,152
Apr 05, 202418.6718.7118.4618.6418.3415,581
Apr 04, 202418.9519.1318.7618.7818.4818,993
Apr 03, 202418.8418.9418.8218.9518.6522,186
Apr 02, 202418.7218.8318.6918.8318.5367,971
Apr 01, 202418.5418.7118.3918.7118.4118,467
Mar 28, 202418.4418.6118.4218.5618.2732,630
Mar 27, 202418.1518.4618.1518.3818.0945,638
Mar 26, 202418.0418.1218.0118.0817.7934,140
Mar 25, 202417.9718.0817.9218.0817.7922,941
Mar 22, 202418.0018.0017.7017.8617.5864,341
Mar 21, 202417.7117.9517.7017.9217.6447,841
Mar 20, 202417.6617.8017.6317.7417.4628,418
Mar 19, 202417.6417.7017.6217.6817.408,510
Mar 18, 202417.4317.6717.3817.6717.3921,591
Mar 15, 202417.5217.6117.3517.4717.1921,066
Mar 14, 202417.8617.8617.4717.5917.3127,878
Mar 13, 202417.8017.8717.7817.8217.5413,239
Mar 12, 202417.7717.7717.7217.7617.483,573
Mar 11, 202417.4617.7717.4617.7317.4520,318
Mar 08, 202417.4917.6017.4117.4617.18122,366
Mar 07, 202417.7217.7817.4417.5017.2243,857
Mar 06, 202417.8117.8317.6317.6717.3944,644
Mar 05, 202417.8418.0517.6717.8717.5950,020
Mar 04, 202417.6517.8417.5117.8417.5615,793
Mar 01, 202417.6417.8017.6417.7917.5112,369
Feb 29, 202417.7417.7917.6317.7217.4421,760
Feb 28, 202417.6917.7317.6617.7317.459,783
Feb 27, 202417.5517.6917.4517.6917.4110,934
Feb 26, 202417.9317.9317.4517.5717.2934,839
Feb 23, 202418.0618.1717.9818.0217.7311,416
Feb 22, 202418.0418.0417.8218.0017.7192,991
Feb 21, 202417.9418.1517.9418.1517.867,425
Feb 20, 202417.9218.1017.8917.9017.6240,883
Feb 16, 202417.8518.0017.6517.9317.6516,760
Feb 15, 202417.8717.9917.8717.9917.70111,397
Feb 14, 202417.8717.9217.7617.7917.514,776
Feb 13, 202417.8317.8317.6017.7817.5021,973
Feb 12, 202417.6017.7717.6017.7717.4912,573
Feb 09, 202417.7217.7317.3817.5517.2736,149
Feb 08, 202417.9017.9017.4617.6817.4031,958
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...