Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 39.06 | 39.96 | 38.90 | 39.68 | 39.68 | 17,978,500 |
| Apr 25, 2024 | 39.29 | 39.82 | 38.96 | 39.22 | 39.22 | 16,837,700 |
| Apr 24, 2024 | 39.50 | 39.66 | 38.94 | 39.49 | 39.49 | 15,946,600 |
| Apr 23, 2024 | 38.91 | 39.99 | 38.68 | 39.70 | 39.70 | 25,972,800 |
| Apr 22, 2024 | 41.40 | 41.64 | 38.56 | 38.60 | 38.60 | 51,243,200 |
| Apr 19, 2024 | 40.00 | 40.67 | 39.98 | 40.49 | 40.49 | 24,693,500 |
| Apr 18, 2024 | 39.85 | 40.17 | 39.71 | 40.13 | 40.13 | 20,173,700 |
| Apr 17, 2024 | 39.85 | 39.98 | 39.46 | 39.78 | 39.78 | 21,009,200 |
| Apr 16, 2024 | 40.11 | 40.14 | 39.57 | 39.77 | 39.77 | 14,016,800 |
| Apr 15, 2024 | 40.11 | 40.35 | 39.85 | 40.11 | 40.11 | 16,442,800 |
| Apr 12, 2024 | 40.18 | 40.26 | 39.68 | 39.72 | 39.72 | 21,546,100 |
| Apr 11, 2024 | 40.45 | 40.47 | 40.09 | 40.16 | 40.16 | 14,782,200 |
| Apr 10, 2024 | 40.61 | 40.66 | 39.96 | 40.52 | 40.52 | 17,900,400 |
| Apr 09, 2024 | 41.06 | 41.18 | 40.54 | 40.84 | 40.84 | 17,227,000 |
| Apr 09, 2024 | 0.665 Dividend | |||||
| Apr 08, 2024 | 42.12 | 42.15 | 41.71 | 41.73 | 41.06 | 14,457,800 |
| Apr 05, 2024 | 42.25 | 42.44 | 41.61 | 42.12 | 41.45 | 14,330,100 |
| Apr 04, 2024 | 42.99 | 43.42 | 42.44 | 42.45 | 41.77 | 16,461,400 |
| Apr 03, 2024 | 42.58 | 42.90 | 42.53 | 42.84 | 42.16 | 18,211,800 |
| Apr 02, 2024 | 42.30 | 42.68 | 42.26 | 42.54 | 41.86 | 17,260,800 |
| Apr 01, 2024 | 41.99 | 42.34 | 41.53 | 42.28 | 41.61 | 15,031,600 |
| Mar 28, 2024 | 41.64 | 42.15 | 41.63 | 41.96 | 41.29 | 19,771,400 |
| Mar 27, 2024 | 41.10 | 41.78 | 41.10 | 41.54 | 40.88 | 19,260,100 |
| Mar 26, 2024 | 40.83 | 41.00 | 40.71 | 40.85 | 40.20 | 17,854,100 |
| Mar 25, 2024 | 40.53 | 40.88 | 40.48 | 40.87 | 40.22 | 14,587,200 |
| Mar 22, 2024 | 40.74 | 40.81 | 40.01 | 40.37 | 39.73 | 17,815,600 |
| Mar 21, 2024 | 40.12 | 40.59 | 39.98 | 40.54 | 39.89 | 21,868,300 |
| Mar 20, 2024 | 39.96 | 40.27 | 39.80 | 40.12 | 39.48 | 15,198,800 |
| Mar 19, 2024 | 39.88 | 40.05 | 39.81 | 39.97 | 39.33 | 15,226,900 |
| Mar 18, 2024 | 39.48 | 39.96 | 39.26 | 39.93 | 39.29 | 16,200,800 |
| Mar 15, 2024 | 39.60 | 39.93 | 39.14 | 39.49 | 38.86 | 54,890,200 |
| Mar 14, 2024 | 40.00 | 40.06 | 39.44 | 39.77 | 39.14 | 17,475,400 |
| Mar 13, 2024 | 40.29 | 40.50 | 40.06 | 40.26 | 39.62 | 13,751,800 |
| Mar 12, 2024 | 40.03 | 40.26 | 39.90 | 40.13 | 39.49 | 12,452,700 |
| Mar 11, 2024 | 39.57 | 40.23 | 39.56 | 40.13 | 39.49 | 12,344,600 |
| Mar 08, 2024 | 39.61 | 39.88 | 39.39 | 39.51 | 38.88 | 17,805,300 |
| Mar 07, 2024 | 40.10 | 40.28 | 39.38 | 39.53 | 38.90 | 17,100,600 |
| Mar 06, 2024 | 40.35 | 40.37 | 39.77 | 39.93 | 39.29 | 16,331,100 |
| Mar 05, 2024 | 40.35 | 40.96 | 39.92 | 40.35 | 39.71 | 20,640,100 |
| Mar 04, 2024 | 39.92 | 40.33 | 39.51 | 40.31 | 39.67 | 18,753,900 |
| Mar 01, 2024 | 39.99 | 40.29 | 39.77 | 40.20 | 39.56 | 12,124,600 |
| Feb 29, 2024 | 40.10 | 40.23 | 39.85 | 40.02 | 39.38 | 20,486,500 |
| Feb 28, 2024 | 39.96 | 40.21 | 39.86 | 40.10 | 39.46 | 12,437,000 |
| Feb 27, 2024 | 39.68 | 39.98 | 39.43 | 39.93 | 39.29 | 17,074,100 |
| Feb 26, 2024 | 40.60 | 40.63 | 39.43 | 39.69 | 39.06 | 25,108,400 |
| Feb 23, 2024 | 40.63 | 41.15 | 40.46 | 40.66 | 40.01 | 15,228,600 |
| Feb 22, 2024 | 40.75 | 40.93 | 40.11 | 40.73 | 40.08 | 22,068,900 |
| Feb 21, 2024 | 40.49 | 41.12 | 40.37 | 41.10 | 40.45 | 16,279,700 |
| Feb 20, 2024 | 40.41 | 40.91 | 40.27 | 40.50 | 39.85 | 12,069,500 |
| Feb 16, 2024 | 40.29 | 40.67 | 39.74 | 40.49 | 39.84 | 12,644,900 |
| Feb 15, 2024 | 40.21 | 40.62 | 40.18 | 40.59 | 39.94 | 12,081,400 |
| Feb 14, 2024 | 40.38 | 40.54 | 39.97 | 40.15 | 39.51 | 12,443,200 |
| Feb 13, 2024 | 40.20 | 40.46 | 39.68 | 40.13 | 39.49 | 14,483,600 |
| Feb 12, 2024 | 39.73 | 40.17 | 39.53 | 40.10 | 39.46 | 15,060,500 |
| Feb 09, 2024 | 39.90 | 40.09 | 39.26 | 39.72 | 39.09 | 18,479,400 |
| Feb 08, 2024 | 40.30 | 40.37 | 39.44 | 39.91 | 39.27 | 19,523,500 |
| Feb 07, 2024 | 41.10 | 41.14 | 40.36 | 40.42 | 39.78 | 21,815,600 |
| Feb 06, 2024 | 41.39 | 41.57 | 40.95 | 41.10 | 40.45 | 17,517,600 |
| Feb 05, 2024 | 42.00 | 42.18 | 41.28 | 41.38 | 40.72 | 20,466,200 |
| Feb 02, 2024 | 42.20 | 42.47 | 41.83 | 42.13 | 41.46 | 21,546,500 |
| Feb 01, 2024 | 42.68 | 42.72 | 41.97 | 42.49 | 41.81 | 19,586,500 |
| Jan 31, 2024 | 42.19 | 43.21 | 42.04 | 42.35 | 41.68 | 23,392,300 |
| Jan 30, 2024 | 42.00 | 42.60 | 41.81 | 42.47 | 41.79 | 20,044,600 |
| Jan 29, 2024 | 42.12 | 42.39 | 41.66 | 42.05 | 41.38 | 23,905,700 |
| Jan 26, 2024 | 42.29 | 42.49 | 42.10 | 42.40 | 41.72 | 20,367,200 |
| Jan 25, 2024 | 41.45 | 42.30 | 41.33 | 42.29 | 41.62 | 24,613,200 |
| Jan 24, 2024 | 42.23 | 42.34 | 41.19 | 41.28 | 40.62 | 27,910,400 |
| Jan 23, 2024 | 41.07 | 42.25 | 40.59 | 42.23 | 41.56 | 49,713,700 |
| Jan 22, 2024 | 39.40 | 39.72 | 39.31 | 39.58 | 38.95 | 26,039,200 |
| Jan 19, 2024 | 39.07 | 39.43 | 38.69 | 39.33 | 38.70 | 20,556,200 |
| Jan 18, 2024 | 38.53 | 39.01 | 38.46 | 38.94 | 38.32 | 17,112,800 |
| Jan 17, 2024 | 38.72 | 39.43 | 38.67 | 38.87 | 38.25 | 21,377,100 |
| Jan 16, 2024 | 38.58 | 39.35 | 38.35 | 39.29 | 38.66 | 31,039,400 |
| Jan 12, 2024 | 38.19 | 38.77 | 38.17 | 38.56 | 37.95 | 18,773,500 |
| Jan 11, 2024 | 39.03 | 39.03 | 37.56 | 37.90 | 37.30 | 31,289,800 |
| Jan 10, 2024 | 39.08 | 39.10 | 38.66 | 39.08 | 38.46 | 16,354,700 |
| Jan 09, 2024 | 39.25 | 39.25 | 38.77 | 39.04 | 38.42 | 17,880,100 |
| Jan 09, 2024 | 0.665 Dividend | |||||
| Jan 08, 2024 | 40.15 | 40.26 | 39.48 | 40.10 | 38.81 | 28,483,000 |
| Jan 05, 2024 | 39.47 | 40.37 | 39.30 | 40.20 | 38.90 | 30,212,900 |
| Jan 04, 2024 | 39.68 | 39.85 | 39.36 | 39.37 | 38.10 | 24,214,600 |
| Jan 03, 2024 | 39.53 | 39.72 | 39.13 | 39.16 | 37.90 | 26,263,900 |
| Jan 02, 2024 | 37.73 | 38.97 | 37.68 | 38.88 | 37.63 | 23,810,900 |
| Dec 29, 2023 | 37.38 | 37.76 | 37.32 | 37.70 | 36.48 | 16,205,200 |
| Dec 28, 2023 | 37.18 | 37.72 | 37.15 | 37.49 | 36.28 | 14,931,700 |
| Dec 27, 2023 | 37.33 | 37.46 | 37.20 | 37.31 | 36.11 | 15,267,600 |
| Dec 26, 2023 | 37.44 | 37.64 | 37.31 | 37.48 | 36.27 | 11,856,600 |
| Dec 22, 2023 | 37.42 | 37.78 | 37.40 | 37.49 | 36.28 | 13,157,900 |
| Dec 21, 2023 | 37.35 | 37.55 | 37.21 | 37.43 | 36.22 | 15,421,000 |
| Dec 20, 2023 | 37.50 | 37.73 | 37.28 | 37.30 | 36.10 | 18,134,600 |
| Dec 19, 2023 | 37.60 | 37.74 | 37.49 | 37.57 | 36.36 | 17,642,500 |
| Dec 18, 2023 | 37.72 | 37.80 | 37.27 | 37.67 | 36.45 | 22,057,200 |
| Dec 15, 2023 | 37.55 | 37.83 | 37.14 | 37.37 | 36.16 | 51,715,400 |
| Dec 14, 2023 | 37.25 | 37.98 | 37.18 | 37.87 | 36.65 | 28,551,600 |
| Dec 13, 2023 | 37.08 | 37.15 | 36.46 | 36.99 | 35.80 | 32,473,200 |
| Dec 12, 2023 | 37.57 | 37.64 | 37.17 | 37.30 | 36.10 | 17,096,700 |
| Dec 11, 2023 | 38.29 | 38.39 | 37.48 | 37.67 | 36.45 | 21,914,500 |
| Dec 08, 2023 | 38.66 | 38.68 | 38.01 | 38.25 | 37.02 | 21,844,000 |
| Dec 07, 2023 | 38.55 | 38.73 | 38.30 | 38.65 | 37.40 | 15,223,200 |
| Dec 06, 2023 | 38.25 | 38.88 | 38.08 | 38.50 | 37.26 | 20,218,500 |
| *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.