Canada markets close in 5 hours 40 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.74+0.31 (+0.79%)
At close: 04:00PM EDT
39.69 -0.05 (-0.13%)
After hours: 07:59PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202439.5139.7439.5039.7439.7410,418,800
May 23, 202439.6039.8039.1139.4339.4314,105,000
May 22, 202439.7040.1839.6239.7939.7912,374,100
May 21, 202440.1040.1239.2839.6239.6218,327,000
May 20, 202440.0540.3140.0140.1240.128,665,000
May 17, 202440.3940.4139.8340.0640.0614,670,400
May 16, 202440.2940.4440.1440.2540.2512,913,200
May 15, 202440.7540.9140.4440.4940.4914,926,000
May 14, 202440.5940.6940.4240.4940.4917,664,400
May 13, 202440.3440.6540.0940.5440.5421,365,700
May 10, 202439.8140.4239.7140.4040.4016,888,500
May 09, 202439.5139.8339.3839.7939.7912,881,000
May 08, 202439.2439.5739.1039.4839.4810,438,000
May 07, 202439.5339.5839.0939.3139.3111,935,200
May 06, 202439.1239.3539.0639.3339.3313,348,800
May 03, 202439.0539.2038.7538.8938.8913,195,600
May 02, 202439.3239.4838.7538.9338.9317,394,900
May 01, 202439.3339.6639.1339.2039.2017,754,000
Apr 30, 202439.9139.9239.4439.4939.4920,222,200
Apr 29, 202439.9040.8239.8740.0940.0919,438,600
Apr 26, 202439.0639.9638.9039.6839.6818,246,200
Apr 25, 202439.2939.8238.9639.2239.2216,837,700
Apr 24, 202439.5039.6638.9439.4939.4915,946,600
Apr 23, 202438.9139.9938.6839.7039.7025,972,800
Apr 22, 202441.4041.6438.5638.6038.6051,243,200
Apr 19, 202440.0040.6739.9840.4940.4924,693,500
Apr 18, 202439.8540.1739.7140.1340.1320,173,700
Apr 17, 202439.8539.9839.4639.7839.7821,009,200
Apr 16, 202440.1140.1439.5739.7739.7714,016,800
Apr 15, 202440.1140.3539.8540.1140.1116,442,800
Apr 12, 202440.1840.2639.6839.7239.7221,546,100
Apr 11, 202440.4540.4740.0940.1640.1614,782,200
Apr 10, 202440.6140.6639.9640.5240.5217,900,400
Apr 09, 202441.0641.1840.5440.8440.8417,227,000
Apr 09, 20240.665 Dividend
Apr 08, 202442.1242.1541.7141.7341.0614,457,800
Apr 05, 202442.2542.4441.6142.1241.4514,330,100
Apr 04, 202442.9943.4242.4442.4541.7716,461,400
Apr 03, 202442.5842.9042.5342.8442.1618,211,800
Apr 02, 202442.3042.6842.2642.5441.8617,260,800
Apr 01, 202441.9942.3441.5342.2841.6115,031,600
Mar 28, 202441.6442.1541.6341.9641.2919,771,400
Mar 27, 202441.1041.7841.1041.5440.8819,260,100
Mar 26, 202440.8341.0040.7140.8540.2017,854,100
Mar 25, 202440.5340.8840.4840.8740.2214,587,200
Mar 22, 202440.7440.8140.0140.3739.7317,815,600
Mar 21, 202440.1240.5939.9840.5439.8921,868,300
Mar 20, 202439.9640.2739.8040.1239.4815,198,800
Mar 19, 202439.8840.0539.8139.9739.3315,226,900
Mar 18, 202439.4839.9639.2639.9339.2916,200,800
Mar 15, 202439.6039.9339.1439.4938.8654,890,200
Mar 14, 202440.0040.0639.4439.7739.1417,475,400
Mar 13, 202440.2940.5040.0640.2639.6213,751,800
Mar 12, 202440.0340.2639.9040.1339.4912,452,700
Mar 11, 202439.5740.2339.5640.1339.4912,344,600
Mar 08, 202439.6139.8839.3939.5138.8817,805,300
Mar 07, 202440.1040.2839.3839.5338.9017,100,600
Mar 06, 202440.3540.3739.7739.9339.2916,331,100
Mar 05, 202440.3540.9639.9240.3539.7120,640,100
Mar 04, 202439.9240.3339.5140.3139.6718,753,900
Mar 01, 202439.9940.2939.7740.2039.5612,124,600
Feb 29, 202440.1040.2339.8540.0239.3820,486,500
Feb 28, 202439.9640.2139.8640.1039.4612,437,000
Feb 27, 202439.6839.9839.4339.9339.2917,074,100
Feb 26, 202440.6040.6339.4339.6939.0625,108,400
Feb 23, 202440.6341.1540.4640.6640.0115,228,600
Feb 22, 202440.7540.9340.1140.7340.0822,068,900
Feb 21, 202440.4941.1240.3741.1040.4516,279,700
Feb 20, 202440.4140.9140.2740.5039.8512,069,500
Feb 16, 202440.2940.6739.7440.4939.8412,644,900
Feb 15, 202440.2140.6240.1840.5939.9412,081,400
Feb 14, 202440.3840.5439.9740.1539.5112,443,200
Feb 13, 202440.2040.4639.6840.1339.4914,483,600
Feb 12, 202439.7340.1739.5340.1039.4615,060,500
Feb 09, 202439.9040.0939.2639.7239.0918,479,400
Feb 08, 202440.3040.3739.4439.9139.2719,523,500
Feb 07, 202441.1041.1440.3640.4239.7821,815,600
Feb 06, 202441.3941.5740.9541.1040.4517,517,600
Feb 05, 202442.0042.1841.2841.3840.7220,466,200
Feb 02, 202442.2042.4741.8342.1341.4621,546,500
Feb 01, 202442.6842.7241.9742.4941.8119,586,500
Jan 31, 202442.1943.2142.0442.3541.6823,392,300
Jan 30, 202442.0042.6041.8142.4741.7920,044,600
Jan 29, 202442.1242.3941.6642.0541.3823,905,700
Jan 26, 202442.2942.4942.1042.4041.7220,367,200
Jan 25, 202441.4542.3041.3342.2941.6224,613,200
Jan 24, 202442.2342.3441.1941.2840.6227,910,400
Jan 23, 202441.0742.2540.5942.2341.5649,713,700
Jan 22, 202439.4039.7239.3139.5838.9526,039,200
Jan 19, 202439.0739.4338.6939.3338.7020,556,200
Jan 18, 202438.5339.0138.4638.9438.3217,112,800
Jan 17, 202438.7239.4338.6738.8738.2521,377,100
Jan 16, 202438.5839.3538.3539.2938.6631,039,400
Jan 12, 202438.1938.7738.1738.5637.9518,773,500
Jan 11, 202439.0339.0337.5637.9037.3031,289,800
Jan 10, 202439.0839.1038.6639.0838.4616,354,700
Jan 09, 202439.2539.2538.7739.0438.4217,880,100
Jan 09, 20240.665 Dividend
Jan 08, 202440.1540.2639.4840.1038.8128,483,000
Jan 05, 202439.4740.3739.3040.2038.9030,212,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...