VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201958.1658.3357.2457.6357.6310,878,100
Jun 14, 201957.6858.5657.5258.2858.2811,826,600
Jun 13, 201957.5057.7457.3757.6257.629,218,700
Jun 12, 201957.0057.5757.0057.3657.3611,911,000
Jun 11, 201956.5057.4056.1856.8356.8315,378,600
Jun 10, 201957.3757.3755.9556.1556.1514,955,400
Jun 07, 201958.0058.1457.1557.2457.2411,656,600
Jun 06, 201957.0157.8257.0157.5457.549,906,900
Jun 05, 201956.5257.3856.5057.0357.0311,522,900
Jun 04, 201956.6056.9855.9356.2256.2215,201,200
Jun 03, 201954.6856.4954.5656.3856.3819,518,300
May 31, 201955.0955.4454.2654.3554.3529,916,600
May 30, 201957.6257.6256.5656.8356.8317,484,900
May 29, 201958.6758.9357.9158.1858.1813,418,700
May 28, 201959.2159.8758.6658.7358.7321,860,500
May 24, 201959.0759.3658.6759.3259.328,755,200
May 23, 201959.0059.2858.5458.8758.8711,706,700
May 22, 201959.0959.3758.9659.2559.2511,487,100
May 21, 201959.1059.6358.7659.5059.5014,016,300
May 20, 201959.1560.5458.0059.0159.0120,910,600
May 17, 201957.0658.4857.0158.0958.0914,436,700
May 16, 201957.0057.8056.8257.3857.3811,695,100
May 15, 201956.5156.8456.1756.8156.8110,806,300
May 14, 201956.7657.1956.5056.5556.5512,776,200
May 13, 201956.7257.3456.6656.7556.7513,759,000
May 10, 201956.4957.0456.2656.9156.9110,707,100
May 09, 201956.1256.5655.9356.4856.4814,834,900
May 08, 201956.6656.7056.2556.3856.3812,086,700
May 07, 201956.6956.8256.3356.6356.6312,963,800
May 06, 201956.8357.0956.7456.9156.9110,066,100
May 03, 201957.1557.3656.8757.2457.249,388,200
May 02, 201956.8158.2356.6856.9956.9914,435,400
May 01, 201957.2357.3056.5256.5256.5211,627,400
Apr 30, 201956.9957.4556.7657.1957.1915,469,000
Apr 29, 201956.7557.1756.7156.8456.8413,985,000
Apr 26, 201956.0656.8255.8356.5856.5816,329,700
Apr 25, 201956.8256.9055.7555.8555.8517,425,500
Apr 24, 201957.3457.5756.7357.0857.0813,227,100
Apr 23, 201957.6257.7256.3057.1557.1523,488,700
Apr 22, 201958.1458.4957.8958.3758.3711,950,400
Apr 18, 201957.5158.2057.2858.0458.0413,189,000
Apr 17, 201958.4058.4657.6457.7857.7815,498,000
Apr 16, 201958.7958.9858.6658.7958.7910,239,300
Apr 15, 201958.9158.9558.5958.7158.717,741,500
Apr 12, 201958.7558.7958.5258.7458.7410,847,500
Apr 11, 201958.6558.7358.2058.5658.569,219,900
Apr 10, 201958.4058.7058.3658.6158.618,782,100
Apr 09, 201958.3758.5658.0458.4058.4010,414,400
Apr 09, 20190.6025 Dividend
Apr 08, 201959.0259.1358.7259.1358.5311,680,500
Apr 05, 201959.0259.1058.8259.0958.4911,497,800
Apr 04, 201958.8459.1058.7758.9958.398,776,000
Apr 03, 201958.7859.0758.4158.8758.2715,491,700
Apr 02, 201959.2259.2358.3458.5357.9311,408,100
Apr 01, 201959.3959.4158.7959.0958.4916,331,100
Mar 29, 201959.2059.2758.3259.1358.5317,283,900
Mar 28, 201960.8860.8958.4459.0858.4820,547,100
Mar 27, 201960.5661.1960.4860.8860.2613,290,300
Mar 26, 201960.3060.6960.1860.6360.0112,316,900
Mar 25, 201959.6360.1959.5360.0859.4715,463,400
Mar 22, 201958.1660.0058.1359.7659.1525,125,400
Mar 21, 201957.5858.4957.5758.2957.7010,920,100
Mar 20, 201957.5158.0657.1157.6757.0811,902,900
Mar 19, 201958.1058.2057.3157.5056.9113,462,700
Mar 18, 201958.2758.3257.5658.0757.4812,168,100
Mar 15, 201958.0458.5157.9358.3957.8023,715,300
Mar 14, 201957.7158.0957.5157.9557.3612,148,300
Mar 13, 201957.3757.7457.3457.6657.0714,168,300
Mar 12, 201957.6358.1157.3657.4356.8412,813,000
Mar 11, 201956.7657.6256.7557.5856.9913,627,400
Mar 08, 201956.3656.6856.0056.5355.9510,617,300
Mar 07, 201955.7656.4055.7256.3055.7312,103,300
Mar 06, 201956.1956.4255.4555.6855.1113,935,500
Mar 05, 201956.0956.1755.5156.0855.5115,749,500
Mar 04, 201957.1557.3555.6656.2455.6713,674,400
Mar 01, 201957.0257.1556.3556.9656.3810,942,700
Feb 28, 201956.7457.6156.7256.9256.3415,743,000
Feb 27, 201956.5556.7356.3556.7256.148,962,800
Feb 26, 201956.8257.0956.4656.6456.0612,005,600
Feb 25, 201957.0057.2756.5556.7856.2015,051,200
Feb 22, 201956.4357.1356.4056.9256.3412,534,300
Feb 21, 201955.5556.7255.4656.1555.5814,680,500
Feb 20, 201955.3755.9155.2455.7655.1911,379,000
Feb 19, 201955.0655.6654.8255.4454.8812,272,700
Feb 15, 201954.4855.1954.3255.1654.6015,719,400
Feb 14, 201954.3854.5253.9554.0353.4811,190,100
Feb 13, 201954.3554.7754.2854.4853.9211,884,800
Feb 12, 201954.4554.7754.1954.4253.8711,227,600
Feb 11, 201954.1354.3753.8654.0553.509,802,800
Feb 08, 201953.3653.9653.3053.9553.4012,011,700
Feb 07, 201953.6153.7353.0253.5753.0212,436,200
Feb 06, 201954.1154.3753.6853.7953.2411,391,400
Feb 05, 201954.1054.3453.6154.1453.5914,124,600
Feb 04, 201954.6054.6953.6754.0453.4915,818,900
Feb 01, 201955.2155.3054.4754.5553.9913,778,000
Jan 31, 201954.0555.1953.5355.0654.5028,585,400
Jan 30, 201953.1054.0252.2854.0053.4527,260,000
Jan 29, 201953.6254.3052.9753.2852.7433,789,200
Jan 28, 201956.1256.2254.8055.0754.5125,955,700
Jan 25, 201957.1857.4756.2356.4055.8317,800,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...