Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 42.79 | 43.69 | 42.38 | 43.65 | 43.65 | 36,947,400 |
| Sept 09, 2024 | 41.26 | 42.78 | 41.26 | 42.73 | 42.73 | 27,850,300 |
| Sept 06, 2024 | 41.36 | 41.79 | 41.13 | 41.15 | 41.15 | 18,100,300 |
| Sept 05, 2024 | 41.31 | 41.81 | 40.90 | 41.31 | 41.31 | 28,199,800 |
| Sept 04, 2024 | 43.00 | 43.27 | 41.20 | 41.48 | 41.48 | 31,272,700 |
| Sept 03, 2024 | 41.96 | 42.93 | 41.92 | 42.93 | 42.93 | 23,319,900 |
| Aug 30, 2024 | 41.30 | 41.89 | 41.17 | 41.78 | 41.78 | 20,009,900 |
| Aug 29, 2024 | 41.54 | 41.57 | 41.14 | 41.25 | 41.25 | 17,338,100 |
| Aug 28, 2024 | 41.49 | 41.71 | 41.36 | 41.49 | 41.49 | 12,732,700 |
| Aug 27, 2024 | 41.55 | 41.64 | 41.18 | 41.45 | 41.45 | 9,778,200 |
| Aug 26, 2024 | 41.37 | 41.74 | 41.24 | 41.49 | 41.49 | 10,309,500 |
| Aug 23, 2024 | 40.99 | 41.23 | 40.92 | 41.21 | 41.21 | 11,757,300 |
| Aug 22, 2024 | 41.10 | 41.16 | 40.61 | 40.87 | 40.87 | 13,529,600 |
| Aug 21, 2024 | 40.91 | 41.07 | 40.73 | 41.05 | 41.05 | 13,683,400 |
| Aug 20, 2024 | 40.66 | 40.96 | 40.63 | 40.85 | 40.85 | 8,784,000 |
| Aug 19, 2024 | 40.63 | 40.86 | 40.56 | 40.74 | 40.74 | 9,401,400 |
| Aug 16, 2024 | 40.10 | 40.62 | 40.06 | 40.61 | 40.61 | 13,377,500 |
| Aug 15, 2024 | 40.84 | 40.92 | 40.00 | 40.04 | 40.04 | 17,489,600 |
| Aug 14, 2024 | 40.60 | 41.10 | 40.49 | 40.90 | 40.90 | 10,931,100 |
| Aug 13, 2024 | 40.65 | 40.80 | 40.35 | 40.78 | 40.78 | 15,349,400 |
| Aug 12, 2024 | 40.95 | 41.00 | 40.31 | 40.53 | 40.53 | 11,099,000 |
| Aug 09, 2024 | 40.49 | 40.80 | 40.03 | 40.75 | 40.75 | 11,818,700 |
| Aug 08, 2024 | 40.28 | 40.79 | 40.25 | 40.52 | 40.52 | 13,237,100 |
| Aug 07, 2024 | 40.36 | 40.72 | 40.20 | 40.28 | 40.28 | 12,176,300 |
| Aug 06, 2024 | 39.97 | 40.48 | 39.76 | 40.26 | 40.26 | 18,104,200 |
| Aug 05, 2024 | 40.00 | 40.27 | 39.64 | 39.80 | 39.80 | 26,855,000 |
| Aug 02, 2024 | 41.20 | 41.94 | 40.41 | 40.97 | 40.97 | 26,124,900 |
| Aug 01, 2024 | 40.67 | 41.18 | 40.28 | 40.85 | 40.85 | 18,166,800 |
| Jul 31, 2024 | 40.03 | 40.79 | 39.98 | 40.52 | 40.52 | 23,605,400 |
| Jul 30, 2024 | 40.01 | 40.26 | 39.83 | 40.04 | 40.04 | 16,089,200 |
| Jul 29, 2024 | 40.08 | 40.12 | 39.67 | 40.03 | 40.03 | 12,937,200 |
| Jul 26, 2024 | 39.90 | 40.17 | 39.65 | 40.09 | 40.09 | 15,911,500 |
| Jul 25, 2024 | 39.86 | 40.97 | 39.79 | 39.95 | 39.95 | 19,740,300 |
| Jul 24, 2024 | 39.24 | 39.83 | 39.05 | 39.67 | 39.67 | 22,889,000 |
| Jul 23, 2024 | 38.74 | 39.27 | 38.72 | 38.89 | 38.89 | 25,257,700 |
| Jul 22, 2024 | 39.95 | 40.00 | 38.70 | 39.09 | 39.09 | 54,985,800 |
| Jul 19, 2024 | 42.30 | 42.30 | 41.43 | 41.62 | 41.62 | 17,608,000 |
| Jul 18, 2024 | 41.90 | 42.52 | 41.72 | 42.07 | 42.07 | 15,752,800 |
| Jul 17, 2024 | 41.55 | 42.19 | 41.52 | 42.03 | 42.03 | 20,401,700 |
| Jul 16, 2024 | 40.85 | 41.55 | 40.82 | 41.45 | 41.45 | 16,016,900 |
| Jul 15, 2024 | 41.43 | 41.46 | 40.70 | 40.79 | 40.79 | 15,874,900 |
| Jul 12, 2024 | 41.31 | 41.57 | 41.20 | 41.43 | 41.43 | 11,129,100 |
| Jul 11, 2024 | 41.08 | 41.36 | 40.75 | 41.30 | 41.30 | 12,487,800 |
| Jul 10, 2024 | 40.88 | 41.13 | 40.69 | 41.08 | 41.08 | 13,826,800 |
| Jul 10, 2024 | 0.665 Dividend | |||||
| Jul 09, 2024 | 41.47 | 41.78 | 41.21 | 41.30 | 40.63 | 20,475,200 |
| Jul 08, 2024 | 41.30 | 41.59 | 41.08 | 41.53 | 40.86 | 15,380,400 |
| Jul 05, 2024 | 41.17 | 41.38 | 40.95 | 41.27 | 40.61 | 17,552,200 |
| Jul 03, 2024 | 41.13 | 41.39 | 40.95 | 41.12 | 40.46 | 6,653,900 |
| Jul 02, 2024 | 41.63 | 41.70 | 40.72 | 41.10 | 40.44 | 21,659,400 |
| Jul 01, 2024 | 41.42 | 41.98 | 41.35 | 41.74 | 41.07 | 16,412,100 |
| Jun 28, 2024 | 40.86 | 41.58 | 40.69 | 41.24 | 40.58 | 27,639,200 |
| Jun 27, 2024 | 41.00 | 41.04 | 40.56 | 40.82 | 40.16 | 15,560,800 |
| Jun 26, 2024 | 41.00 | 41.17 | 40.71 | 41.02 | 40.36 | 19,709,900 |
| Jun 25, 2024 | 41.21 | 41.63 | 40.83 | 41.08 | 40.42 | 18,933,000 |
| Jun 24, 2024 | 40.39 | 41.22 | 40.32 | 41.17 | 40.51 | 20,773,800 |
| Jun 21, 2024 | 40.37 | 40.38 | 39.90 | 40.24 | 39.59 | 30,390,200 |
| Jun 20, 2024 | 39.84 | 40.47 | 39.81 | 40.24 | 39.59 | 17,704,700 |
| Jun 18, 2024 | 39.71 | 40.18 | 39.70 | 40.08 | 39.43 | 17,125,700 |
| Jun 17, 2024 | 39.60 | 39.60 | 38.95 | 39.46 | 38.82 | 22,286,600 |
| Jun 14, 2024 | 39.48 | 39.84 | 39.45 | 39.67 | 39.03 | 10,480,600 |
| Jun 13, 2024 | 39.75 | 39.80 | 39.30 | 39.78 | 39.14 | 12,297,400 |
| Jun 12, 2024 | 40.77 | 40.80 | 39.58 | 39.77 | 39.13 | 15,065,300 |
| Jun 11, 2024 | 40.29 | 40.59 | 40.22 | 40.42 | 39.77 | 12,083,300 |
| Jun 10, 2024 | 40.91 | 40.93 | 40.33 | 40.41 | 39.76 | 15,214,000 |
| Jun 07, 2024 | 41.16 | 41.29 | 40.81 | 40.94 | 40.28 | 10,410,200 |
| Jun 06, 2024 | 41.31 | 41.72 | 41.14 | 41.33 | 40.66 | 10,259,100 |
| Jun 05, 2024 | 41.60 | 41.72 | 41.13 | 41.35 | 40.68 | 11,964,000 |
| Jun 04, 2024 | 40.88 | 41.56 | 40.72 | 41.56 | 40.89 | 16,040,200 |
| Jun 03, 2024 | 41.18 | 41.51 | 40.90 | 40.98 | 40.32 | 20,688,100 |
| May 31, 2024 | 40.14 | 41.28 | 40.10 | 41.15 | 40.49 | 38,917,400 |
| May 30, 2024 | 39.22 | 40.36 | 39.18 | 40.33 | 39.68 | 19,636,500 |
| May 29, 2024 | 39.26 | 39.47 | 39.00 | 39.10 | 38.47 | 17,652,000 |
| May 28, 2024 | 39.72 | 39.79 | 39.17 | 39.36 | 38.73 | 15,071,300 |
| May 24, 2024 | 39.51 | 39.74 | 39.50 | 39.74 | 39.10 | 10,418,800 |
| May 23, 2024 | 39.60 | 39.80 | 39.11 | 39.43 | 38.80 | 14,105,000 |
| May 22, 2024 | 39.70 | 40.18 | 39.62 | 39.79 | 39.15 | 12,374,100 |
| May 21, 2024 | 40.10 | 40.12 | 39.28 | 39.62 | 38.98 | 18,327,000 |
| May 20, 2024 | 40.05 | 40.31 | 40.01 | 40.12 | 39.47 | 8,665,000 |
| May 17, 2024 | 40.39 | 40.41 | 39.83 | 40.06 | 39.41 | 14,670,400 |
| May 16, 2024 | 40.29 | 40.44 | 40.14 | 40.25 | 39.60 | 12,913,200 |
| May 15, 2024 | 40.75 | 40.91 | 40.44 | 40.49 | 39.84 | 14,926,000 |
| May 14, 2024 | 40.59 | 40.69 | 40.42 | 40.49 | 39.84 | 17,664,400 |
| May 13, 2024 | 40.34 | 40.65 | 40.09 | 40.54 | 39.89 | 21,365,700 |
| May 10, 2024 | 39.81 | 40.42 | 39.71 | 40.40 | 39.75 | 16,888,500 |
| May 09, 2024 | 39.51 | 39.83 | 39.38 | 39.79 | 39.15 | 12,881,000 |
| May 08, 2024 | 39.24 | 39.57 | 39.10 | 39.48 | 38.84 | 10,438,000 |
| May 07, 2024 | 39.53 | 39.58 | 39.09 | 39.31 | 38.68 | 11,935,200 |
| May 06, 2024 | 39.12 | 39.35 | 39.06 | 39.33 | 38.70 | 13,348,800 |
| May 03, 2024 | 39.05 | 39.20 | 38.75 | 38.89 | 38.26 | 13,195,600 |
| May 02, 2024 | 39.32 | 39.48 | 38.75 | 38.93 | 38.30 | 17,394,900 |
| May 01, 2024 | 39.33 | 39.66 | 39.13 | 39.20 | 38.57 | 17,754,000 |
| Apr 30, 2024 | 39.91 | 39.92 | 39.44 | 39.49 | 38.85 | 20,222,200 |
| Apr 29, 2024 | 39.90 | 40.82 | 39.87 | 40.09 | 39.44 | 19,438,600 |
| Apr 26, 2024 | 39.06 | 39.96 | 38.90 | 39.68 | 39.04 | 18,246,200 |
| Apr 25, 2024 | 39.29 | 39.82 | 38.96 | 39.22 | 38.59 | 16,837,700 |
| Apr 24, 2024 | 39.50 | 39.66 | 38.94 | 39.49 | 38.85 | 15,946,600 |
| Apr 23, 2024 | 38.91 | 39.99 | 38.68 | 39.70 | 39.06 | 25,972,800 |
| Apr 22, 2024 | 41.40 | 41.64 | 38.56 | 38.60 | 37.98 | 51,243,200 |
| Apr 19, 2024 | 40.00 | 40.67 | 39.98 | 40.49 | 39.84 | 24,693,500 |
| *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.