Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.16+1.19 (+3.13%)
At close: 04:00PM EDT
39.26 +0.10 (+0.26%)
After hours: 07:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202238.5039.3738.3939.1639.1621,488,700
Sept 30, 202238.5438.7937.9537.9737.9723,491,900
Sept 29, 202239.1139.2038.4538.6438.6417,806,900
Sept 28, 202239.0639.5139.0139.3939.3920,567,400
Sept 27, 202239.2039.7038.7838.8938.8920,357,700
Sept 26, 202239.2339.3838.6338.9338.9321,345,700
Sept 23, 202239.5639.8739.1139.5239.5219,435,300
Sept 22, 202239.4740.4039.2639.9339.9319,806,400
Sept 21, 202240.6940.9039.4739.4839.4825,612,100
Sept 20, 202240.9940.9940.4740.5940.5915,561,200
Sept 19, 202241.0641.2540.6941.2441.2418,960,900
Sept 16, 202240.9841.5440.6641.2541.2545,067,000
Sept 15, 202241.0341.2740.7141.0341.0322,763,400
Sept 14, 202241.7541.9340.9841.2841.2823,152,200
Sept 13, 202242.4042.6141.5741.7541.7521,284,500
Sept 12, 202242.5942.8542.4142.7642.7618,553,200
Sept 09, 202241.6842.3241.4742.2442.2420,259,500
Sept 08, 202241.0041.7240.7141.3241.3228,753,200
Sept 07, 202241.1441.6541.0041.0841.0825,548,300
Sept 06, 202241.3541.6941.0941.1041.1023,898,600
Sept 02, 202242.0042.2141.1541.3041.3021,149,600
Sept 01, 202241.6442.0541.6441.8141.8121,641,700
Aug 31, 202242.4742.5941.7641.8141.8128,368,200
Aug 30, 202243.3843.3842.5042.5342.5320,705,100
Aug 29, 202243.0243.5743.0243.3343.3315,039,500
Aug 26, 202243.5943.7043.2443.2543.2516,795,700
Aug 25, 202243.6543.8243.4243.7443.7414,327,600
Aug 24, 202243.5543.6343.2243.5543.5517,384,400
Aug 23, 202244.0044.1343.4243.4743.4719,014,200
Aug 22, 202244.4044.4744.0944.1744.1715,031,400
Aug 19, 202244.1044.4943.9644.4244.4219,485,400
Aug 18, 202244.4244.5343.9144.1944.1925,957,400
Aug 17, 202245.4345.7245.2645.3445.3411,294,400
Aug 16, 202245.5046.0545.3845.8045.8014,112,800
Aug 15, 202245.0345.6444.9445.5645.5615,713,600
Aug 12, 202244.9545.2644.8145.1545.1515,090,900
Aug 11, 202244.9645.2644.7444.7844.7815,407,300
Aug 10, 202245.0145.0644.6544.8444.8416,402,700
Aug 09, 202244.6144.8544.3944.6844.6814,554,000
Aug 08, 202244.9545.0144.3544.5444.5420,597,000
Aug 05, 202244.4844.9844.3644.9544.9517,297,500
Aug 04, 202245.2245.2244.3644.4344.4329,704,300
Aug 03, 202245.4645.6145.1845.3345.3317,314,100
Aug 02, 202246.2546.4345.3145.3445.3418,710,300
Aug 01, 202246.2946.5045.9246.2646.2618,612,100
Jul 29, 202245.7146.5045.5846.1946.1923,129,800
Jul 28, 202244.8445.7244.7545.5545.5522,051,900
Jul 27, 202244.8145.0944.4544.9144.9121,560,500
Jul 26, 202244.5045.1744.2744.9244.9220,571,800
Jul 25, 202244.3844.8044.0544.7644.7627,180,700
Jul 22, 202245.9546.1843.7744.4544.4558,265,000
Jul 21, 202247.6347.8846.6847.6647.6632,321,000
Jul 20, 202250.4750.5549.0149.0749.0729,611,400
Jul 19, 202250.4850.5650.2450.4550.4514,638,500
Jul 18, 202251.0651.1750.1750.2850.2816,173,100
Jul 15, 202251.0051.0450.3551.0251.0213,021,300
Jul 14, 202249.9250.5649.7350.4950.4910,271,700
Jul 13, 202250.4451.0950.2050.5150.5113,362,500
Jul 12, 202250.6551.3650.2850.7850.7820,528,700
Jul 11, 202250.3750.7450.2650.5050.5012,259,000
Jul 08, 202250.5250.9250.4150.4950.4913,959,200
Jul 07, 202250.9651.0650.3650.7150.7113,617,100
Jul 07, 20220.64 Dividend
Jul 06, 202251.4251.8951.1351.5150.8714,938,900
Jul 05, 202251.4251.4650.4851.4250.7819,675,600
Jul 01, 202250.9651.7750.5851.6451.0014,189,300
Jun 30, 202250.6751.2250.4650.7550.1218,880,500
Jun 29, 202250.4851.0050.3250.9450.3113,901,400
Jun 28, 202251.0751.3050.4350.4649.8316,615,700
Jun 27, 202251.2951.4950.6550.9650.3316,974,900
Jun 24, 202252.0352.1550.5750.9650.3328,490,700
Jun 23, 202251.0352.1851.0352.0951.4421,736,400
Jun 22, 202250.2651.1750.2150.7950.1623,650,600
Jun 21, 202249.3150.9149.2250.6550.0234,258,500
Jun 17, 202248.6149.4948.5349.0348.4236,469,500
Jun 16, 202248.5248.9748.0148.8448.2322,029,300
Jun 15, 202249.2349.8348.6049.1548.5422,005,600
Jun 14, 202249.5949.8448.9049.1648.5520,278,700
Jun 13, 202250.6250.7949.4049.5948.9723,762,500
Jun 10, 202250.6551.4050.4750.8250.1919,868,500
Jun 09, 202251.6251.7750.9250.9450.3112,078,400
Jun 08, 202251.7351.9651.4451.5550.9113,249,700
Jun 07, 202251.1551.7050.9351.6551.0115,383,000
Jun 06, 202250.9351.3550.7251.2450.6012,898,100
Jun 03, 202250.9451.2550.6950.8150.1810,819,800
Jun 02, 202251.5551.5950.3951.2950.6513,527,800
Jun 01, 202251.4451.6351.0551.4050.7615,358,100
May 31, 202251.2651.5650.8551.2950.6525,016,600
May 27, 202250.7551.4350.5351.4050.7613,347,300
May 26, 202251.3151.6150.9150.9950.3615,500,400
May 25, 202250.5051.2750.3951.2450.6019,831,500
May 24, 202249.6950.8248.8650.6850.0525,414,700
May 23, 202249.7950.2749.5049.6749.0516,761,800
May 20, 202249.0449.6048.9249.5348.9124,181,800
May 19, 202248.4649.1848.1349.1048.4923,186,400
May 18, 202248.9549.4648.6348.8948.2822,365,100
May 17, 202248.9549.2148.5348.9448.3322,043,100
May 16, 202247.9849.2047.7649.0448.4322,754,700
May 13, 202248.2548.4547.6148.1847.5821,080,500
May 12, 202247.8148.1847.4148.0647.4621,623,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...