Canada markets close in 45 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.04-0.35 (-0.66%)
As of 3:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202153.4253.4252.8853.0453.0411,558,309
Oct. 21, 202153.7753.9353.0753.3953.3917,761,400
Oct. 20, 202152.7953.7452.7253.6153.6130,659,500
Oct. 19, 202152.0052.4251.9252.3552.3516,094,800
Oct. 18, 202152.1652.3251.6451.9151.9120,853,500
Oct. 15, 202152.0852.8152.0252.2752.2726,991,800
Oct. 14, 202151.2751.9951.1651.9251.9227,764,900
Oct. 13, 202151.2151.4150.8651.3551.3527,246,900
Oct. 12, 202152.1852.1851.1151.3351.3342,154,000
Oct. 11, 202153.2653.2951.9852.1852.1832,088,400
Oct. 08, 202153.8753.9753.2253.2453.2421,370,700
Oct. 07, 202154.0454.3553.8353.9053.9018,069,600
Oct. 07, 20210.64 Dividend
Oct. 06, 202154.3454.5954.0154.5353.8921,339,800
Oct. 05, 202154.6454.8154.3254.5153.8713,218,200
Oct. 04, 202154.4554.8554.2854.5053.8618,159,200
Oct. 01, 202154.0254.5653.9254.3053.6618,618,400
Sep. 30, 202154.5054.5154.0054.0153.3818,736,600
Sep. 29, 202154.0954.6654.0954.3853.7414,823,000
Sep. 28, 202154.4554.6954.0354.1653.5219,528,200
Sep. 27, 202154.4554.6554.3854.4753.8313,118,200
Sep. 24, 202154.3654.5754.2554.3753.7312,663,900
Sep. 23, 202154.2054.6154.0154.4253.7814,714,100
Sep. 22, 202154.1454.3954.0254.0653.4315,907,900
Sep. 21, 202154.2954.6454.0154.0353.4016,906,900
Sep. 20, 202154.0654.5854.0154.2653.6220,440,500
Sep. 17, 202154.1454.4654.0654.2853.6430,787,600
Sep. 16, 202154.6254.7954.3554.4353.7914,431,400
Sep. 15, 202154.3154.6654.3154.5753.9315,330,000
Sep. 14, 202154.6554.7754.2854.4153.7716,937,500
Sep. 13, 202154.4054.9854.4054.6253.9820,749,000
Sep. 10, 202154.5654.6754.2254.2353.5915,923,600
Sep. 09, 202154.8354.8754.4354.4453.8019,403,300
Sep. 08, 202154.7955.0954.7954.9154.2711,835,900
Sep. 07, 202155.3855.5054.8054.8254.1815,500,900
Sep. 03, 202155.2455.5055.1755.4354.7811,006,200
Sep. 02, 202154.9355.3154.9055.2954.6412,875,900
Sep. 01, 202155.0055.1554.8054.9454.3012,647,300
Aug. 31, 202154.7155.1454.5855.0054.3518,405,600
Aug. 30, 202154.7454.9654.6854.7754.1311,621,200
Aug. 27, 202154.6554.8354.5354.7754.1313,201,000
Aug. 26, 202154.9155.0654.5754.6053.9615,256,200
Aug. 25, 202155.0255.0854.8154.9354.2914,666,300
Aug. 24, 202155.4155.4255.0055.0154.3615,478,400
Aug. 23, 202155.5555.7155.4155.4254.7711,963,700
Aug. 20, 202155.3355.7155.2055.5254.8710,641,100
Aug. 19, 202155.3055.6655.1955.3754.7212,679,900
Aug. 18, 202156.0556.0755.4555.4754.8215,093,500
Aug. 17, 202155.8756.2055.7756.1855.5211,847,600
Aug. 16, 202155.9256.0755.5855.9855.3212,964,200
Aug. 13, 202155.7055.9855.6855.8755.218,378,900
Aug. 12, 202155.6255.8055.5355.6454.9910,744,800
Aug. 11, 202155.6155.8555.5255.5754.9211,727,300
Aug. 10, 202155.1055.5355.0055.4854.8311,756,900
Aug. 09, 202155.2855.4255.1155.1254.4713,452,400
Aug. 06, 202155.3355.5955.2155.2254.5712,653,300
Aug. 05, 202155.4155.5055.2555.3054.6512,776,600
Aug. 04, 202155.6055.7155.2855.3754.7216,446,100
Aug. 03, 202155.7655.9555.5755.7355.0812,573,100
Aug. 02, 202156.0656.2655.6855.7655.1113,833,400
Jul. 30, 202156.0356.1855.7655.7855.1313,853,500
Jul. 29, 202155.8956.1855.8855.9855.3212,841,900
Jul. 28, 202156.2456.3255.6955.7255.0714,595,900
Jul. 27, 202155.6756.3455.4856.2055.5415,225,800
Jul. 26, 202155.8855.9455.5555.7855.1315,330,500
Jul. 23, 202155.8356.0355.6455.8855.2214,894,300
Jul. 22, 202156.1556.2855.6255.9555.2916,231,400
Jul. 21, 202156.5456.8555.9255.9555.2925,264,100
Jul. 20, 202155.9556.7755.5455.5854.9320,258,900
Jul. 19, 202156.1756.4455.3155.8455.1821,958,500
Jul. 16, 202156.6856.7956.4156.4655.8011,637,900
Jul. 15, 202156.3256.6056.2456.5555.8912,813,900
Jul. 14, 202156.0956.4356.0356.3255.6614,821,700
Jul. 13, 202156.2756.4856.0056.0955.4312,511,900
Jul. 12, 202155.9956.3655.8856.1555.4913,451,500
Jul. 09, 202155.7056.2355.6256.0755.4113,757,000
Jul. 08, 202155.7555.9855.5555.6855.0318,384,000
Jul. 08, 20210.628 Dividend
Jul. 07, 202156.3556.5856.2156.5355.2514,393,300
Jul. 06, 202156.4856.5156.0056.4155.1313,815,900
Jul. 02, 202156.3856.5756.2656.4455.1611,387,100
Jul. 01, 202156.1856.4356.0256.2955.0111,672,200
Jun. 30, 202155.7656.1455.7656.0354.7614,559,700
Jun. 29, 202156.2056.3755.8255.8454.5715,313,000
Jun. 28, 202156.3856.5056.1756.1854.9013,754,900
Jun. 25, 202156.2756.5256.1956.3855.1014,540,300
Jun. 24, 202156.1656.4156.0656.3755.0915,386,200
Jun. 23, 202156.4556.7556.0556.0754.8016,524,500
Jun. 22, 202156.6956.7856.2856.3755.0913,866,600
Jun. 21, 202156.0756.4955.9856.3955.1113,628,200
Jun. 18, 202156.3156.3155.5755.8254.5538,210,500
Jun. 17, 202156.6556.9256.5056.5355.2514,761,100
Jun. 16, 202157.3757.3956.6356.6455.3515,678,400
Jun. 15, 202157.1857.4557.1657.2955.9912,602,700
Jun. 14, 202157.1957.2756.8557.1855.8811,907,600
Jun. 11, 202157.4957.5557.0157.3356.0312,929,000
Jun. 10, 202157.3357.6157.2257.3456.0412,013,600
Jun. 09, 202157.1557.5357.0157.0555.7514,705,100
Jun. 08, 202157.2457.2556.7957.1555.8515,858,400
Jun. 07, 202157.2357.3357.0757.2055.9011,144,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...