Canada Markets close in 2 hrs 39 mins

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.41-0.03 (-0.05%)
As of 1:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202154.1454.4654.0654.4054.4012,055,872
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202155.2455.5055.1755.4355.431,100,620,000
Sep. 02, 202154.9355.3154.9055.2955.291,287,980,000
Sep. 01, 202155.0055.1554.8054.9454.941,264,730,000
Aug. 31, 202154.7155.1454.5855.0055.001,840,250,000
Aug. 30, 202154.7454.9654.6854.7754.771,162,120,000
Aug. 27, 202154.6554.8354.5354.7754.771,320,100,000
Aug. 26, 202154.9155.0654.5754.6054.601,525,030,000
Aug. 25, 202155.0255.0854.8154.9354.931,465,990,000
Aug. 24, 202155.4155.4255.0055.0155.011,545,960,000
Aug. 23, 202155.5555.7155.4155.4255.421,195,700,000
Aug. 20, 202155.3355.7155.2055.5255.521,064,110,000
Aug. 19, 202155.3055.6655.1955.3755.371,267,870,000
Aug. 18, 202156.0556.0755.4555.4755.471,508,520,000
Aug. 17, 202155.8756.2055.7756.1856.181,184,630,000
Aug. 16, 202155.9256.0755.5855.9855.981,296,420,000
Aug. 13, 202155.7055.9855.6855.8755.87837,890,000
Aug. 12, 202155.6255.8055.5355.6455.641,074,480,000
Aug. 11, 202155.6155.8555.5255.5755.571,172,730,000
Aug. 10, 202155.1055.5355.0055.4855.481,175,380,000
Aug. 09, 202155.2855.4255.1155.1255.121,344,800,000
Aug. 06, 202155.3355.5955.2155.2255.221,265,330,000
Aug. 05, 202155.4155.5055.2555.3055.301,276,260,000
Aug. 04, 202155.6055.7155.2855.3755.371,644,610,000
Aug. 03, 202155.7655.9555.5755.7355.7312,573,100
Aug. 02, 202156.0656.2655.6855.7655.7613,833,400
Jul. 30, 202156.0356.1855.7655.7855.7813,853,500
Jul. 29, 202155.8956.1855.8855.9855.9812,841,900
Jul. 28, 202156.2456.3255.6955.7255.7214,595,900
Jul. 27, 202155.6756.3455.4856.2056.2015,225,800
Jul. 26, 202155.8855.9455.5555.7855.7815,330,500
Jul. 23, 202155.8356.0355.6455.8855.8814,894,300
Jul. 22, 202156.1556.2855.6255.9555.9516,231,400
Jul. 21, 202156.5456.8555.9255.9555.9525,264,100
Jul. 20, 202155.9556.7755.5455.5855.5820,258,900
Jul. 19, 202156.1756.4455.3155.8455.8421,958,500
Jul. 16, 202156.6856.7956.4156.4656.4611,637,900
Jul. 15, 202156.3256.6056.2456.5556.5512,813,900
Jul. 14, 202156.0956.4356.0356.3256.3214,821,700
Jul. 13, 202156.2756.4856.0056.0956.0912,511,900
Jul. 12, 202155.9956.3655.8856.1556.1513,451,500
Jul. 09, 202155.7056.2355.6256.0756.0713,757,000
Jul. 08, 202155.7555.9855.5555.6855.6818,384,000
Jul. 08, 20210.6275 Dividend
Jul. 07, 202156.3556.5856.2156.5355.9014,393,300
Jul. 06, 202156.4856.5156.0056.4155.7813,815,900
Jul. 02, 202156.3856.5756.2656.4455.8111,387,100
Jul. 01, 202156.1856.4356.0256.2955.6711,672,200
Jun. 30, 202155.7656.1455.7656.0355.4114,559,700
Jun. 29, 202156.2056.3755.8255.8455.2215,313,000
Jun. 28, 202156.3856.5056.1756.1855.5613,754,900
Jun. 25, 202156.2756.5256.1956.3855.7514,540,300
Jun. 24, 202156.1656.4156.0656.3755.7415,386,200
Jun. 23, 202156.4556.7556.0556.0755.4516,524,500
Jun. 22, 202156.6956.7856.2856.3755.7413,866,600
Jun. 21, 202156.0756.4955.9856.3955.7613,628,200
Jun. 18, 202156.3156.3155.5755.8255.2038,210,500
Jun. 17, 202156.6556.9256.5056.5355.9014,761,100
Jun. 16, 202157.3757.3956.6356.6456.0115,678,400
Jun. 15, 202157.1857.4557.1657.2956.6512,602,700
Jun. 14, 202157.1957.2756.8557.1856.5511,907,600
Jun. 11, 202157.4957.5557.0157.3356.6912,929,000
Jun. 10, 202157.3357.6157.2257.3456.7012,013,600
Jun. 09, 202157.1557.5357.0157.0556.4214,705,100
Jun. 08, 202157.2457.2556.7957.1556.5215,858,400
Jun. 07, 202157.2357.3357.0757.2056.5711,144,100
Jun. 04, 202156.9257.3756.9057.3056.6611,868,100
Jun. 03, 202156.7057.2256.5856.9856.3514,212,500
Jun. 02, 202156.3156.8456.1756.6556.0213,681,100
Jun. 01, 202156.7556.8656.2456.3855.7514,922,800
May 28, 202156.3556.6456.2956.4955.8614,027,800
May 27, 202156.3256.5556.0256.2955.6730,754,300
May 26, 202156.4756.5656.2756.3655.7314,045,200
May 25, 202157.0057.0356.2956.4855.8515,935,100
May 24, 202157.0957.3056.7856.9856.3512,970,700
May 21, 202157.0657.3056.7456.9156.2815,474,400
May 20, 202156.9157.2556.7556.7956.1620,768,900
May 19, 202156.5256.9456.3556.9256.2920,213,500
May 18, 202157.5057.5056.6457.1856.5526,579,000
May 17, 202158.8959.0757.8757.9457.3022,387,000
May 14, 202159.0159.2658.6758.6958.0413,770,000
May 13, 202158.0059.1957.9658.8158.1613,305,100
May 12, 202158.2558.9058.1558.4157.7614,718,600
May 11, 202159.7959.7958.2958.5457.8917,971,900
May 10, 202159.0859.8559.0259.5258.8622,563,000
May 07, 202158.8059.0758.6058.7258.0715,678,600
May 06, 202158.9159.3758.6959.2958.6314,593,100
May 05, 202158.6359.0658.5558.6958.0417,882,200
May 04, 202157.9858.6557.9558.6057.9522,067,700
May 03, 202158.2358.3357.8757.9257.2817,559,100
Apr. 30, 202157.3557.8656.9657.7957.1516,861,500
Apr. 29, 202156.5557.5256.5357.3256.6818,169,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...