VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201956.8256.9056.0056.0356.0310,090,028
Apr 24, 201957.3457.5756.7357.0857.0812,984,700
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, 20190.603 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, 201958.0458.5157.9358.3957.7923,715,300
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, 201955.0655.6654.8255.4454.8712,272,700
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, 201957.1857.4756.2356.4055.8217,800,300
Jan 24, 201957.6157.6556.5057.0756.4912,494,100
Jan 23, 201956.9857.8756.9357.7657.1715,109,000
Jan 22, 201957.2357.3956.4056.9956.4118,284,800
Jan 18, 201956.9257.4756.8457.0956.5116,802,500
Jan 17, 201957.1657.4056.2156.8356.2515,223,900
Jan 16, 201957.9357.9357.0057.0856.5013,411,700
Jan 15, 201957.7458.2957.5858.1057.5110,058,000
Jan 14, 201957.8358.1557.6858.0357.4411,342,300
Jan 11, 201957.8458.2657.4258.0257.4315,801,500
Jan 10, 201957.2957.7056.8757.6057.0114,259,900
Jan 09, 201957.6857.7256.8557.0556.4718,136,000
Jan 09, 20190.603 Dividend
Jan 08, 201957.2758.6957.0558.3857.1921,424,600
Jan 07, 201956.7657.2656.5556.7255.5616,349,000
Jan 04, 201956.4956.8955.9556.3655.2117,035,800
Jan 03, 201956.3056.9956.0656.2255.0718,701,800
Jan 02, 201956.1656.1655.2856.0254.8813,969,700
Dec 31, 201855.5356.2355.0756.2255.0715,331,800
Dec 28, 201855.3755.8654.9055.2754.1414,771,600
Dec 27, 201854.3155.1753.3555.1554.0217,531,000
Dec 26, 201853.2354.4752.4054.4453.3317,970,500
Dec 24, 201854.6855.0452.9453.0551.9715,077,200
Dec 21, 201854.8456.5354.2454.9253.8055,406,300
Dec 20, 201855.9256.0154.2655.0753.9526,897,000
Dec 19, 201855.7256.9255.5055.8654.7220,968,400
Dec 18, 201855.9456.6955.3155.6554.5118,895,800
Dec 17, 201857.0657.3155.5355.9554.8118,902,500
Dec 14, 201856.9557.5056.7557.0855.9113,960,900
Dec 13, 201857.0057.5056.8157.0955.9215,454,700
Dec 12, 201857.7958.1957.2357.2556.0818,892,200
Dec 11, 201858.7759.4058.6458.8557.6514,991,400
Dec 10, 201857.8058.3756.8758.2757.0816,603,400
Dec 07, 201857.9158.4357.3457.6856.5016,948,100
Dec 06, 201858.1858.6457.1658.0856.8926,880,400
Dec 04, 201858.1059.4057.9658.0956.9021,727,400
Dec 03, 201859.5059.7557.6958.1656.9727,800,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...