Canada markets open in 1 hour 52 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.24+0.16 (+0.40%)
At close: 04:00PM EDT
40.33 +0.09 (+0.22%)
Pre-Market: 07:33AM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202439.8440.4739.8140.2440.2417,701,100
Jun 18, 202439.7140.1839.7040.0840.0817,125,700
Jun 17, 202439.6039.6038.9539.4639.4622,286,600
Jun 14, 202439.4839.8439.4539.6739.6710,480,600
Jun 13, 202439.7539.8039.3039.7839.7812,297,400
Jun 12, 202440.7740.8039.5839.7739.7715,065,300
Jun 11, 202440.2940.5940.2240.4240.4212,083,300
Jun 10, 202440.9140.9340.3340.4140.4115,214,000
Jun 07, 202441.1641.2940.8140.9440.9410,410,200
Jun 06, 202441.3141.7241.1441.3341.3310,259,100
Jun 05, 202441.6041.7241.1341.3541.3511,964,000
Jun 04, 202440.8841.5640.7241.5641.5616,040,200
Jun 03, 202441.1841.5140.9040.9840.9820,688,100
May 31, 202440.1441.2840.1041.1541.1538,917,400
May 30, 202439.2240.3639.1840.3340.3319,636,500
May 29, 202439.2639.4739.0039.1039.1017,652,000
May 28, 202439.7239.7939.1739.3639.3615,071,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...