VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 201960.2360.4360.1660.4160.417,323,700
Oct. 16, 201960.1460.4159.9560.2960.299,298,100
Oct. 15, 201959.6860.6959.6060.5560.5511,679,200
Oct. 14, 201959.9359.9859.5659.6059.606,876,100
Oct. 11, 201960.0060.3859.8959.9359.9311,349,000
Oct. 10, 201959.2660.0259.2059.8359.8311,832,100
Oct. 09, 201959.4059.4558.9359.2259.2210,609,200
Oct. 09, 20190.615 Dividend
Oct. 08, 201960.1260.1959.2959.7259.1013,832,800
Oct. 07, 201959.9260.5959.9060.2559.6313,744,600
Oct. 04, 201958.9759.9858.9659.9059.289,824,900
Oct. 03, 201959.0059.1258.3359.0158.409,769,300
Oct. 02, 201959.7059.7258.7258.9158.3012,011,700
Oct. 01, 201960.4060.4359.8159.8559.238,381,600
Sep. 30, 201960.4960.9060.3360.3659.749,709,400
Sep. 27, 201960.5660.7060.0260.3059.687,799,000
Sep. 26, 201960.1460.6760.0760.4459.827,438,800
Sep. 25, 201960.5860.6660.1160.2759.658,088,100
Sep. 24, 201960.5561.0060.4160.5159.8912,846,300
Sep. 23, 201960.1360.6959.9360.2159.598,437,000
Sep. 20, 201960.2760.3859.9760.2959.6721,019,900
Sep. 19, 201959.9860.4059.8059.9859.367,651,700
Sep. 18, 201959.6159.9859.3859.9359.318,451,900
Sep. 17, 201959.3259.9059.3259.8759.258,801,700
Sep. 16, 201959.9359.9959.1959.5058.8910,950,500
Sep. 13, 201960.0860.4559.7359.9659.3410,719,300
Sep. 12, 201960.1060.5559.9860.4359.819,491,400
Sep. 11, 201959.9060.1859.5260.1359.5112,241,500
Sep. 10, 201959.2559.8058.7959.7159.1013,987,000
Sep. 09, 201959.4959.5258.6458.6658.0612,848,700
Sep. 06, 201958.6959.1058.4759.0658.458,920,200
Sep. 05, 201958.5858.6358.1958.5957.999,232,300
Sep. 04, 201958.2458.5557.9658.1857.589,232,200
Sep. 03, 201957.9058.1957.5958.0457.4410,470,100
Aug. 30, 201957.9958.4157.9058.1657.569,962,200
Aug. 29, 201958.2458.3157.3757.9457.348,538,000
Aug. 28, 201957.2058.1257.1157.9557.3515,238,900
Aug. 27, 201957.5057.6657.1857.1856.5916,953,900
Aug. 26, 201956.0156.7355.8256.7156.139,486,900
Aug. 23, 201956.7956.9155.6255.9255.3413,203,000
Aug. 22, 201956.6556.9656.3356.7856.209,272,200
Aug. 21, 201956.7856.7856.1156.5956.017,637,300
Aug. 20, 201956.9057.0056.2456.2755.699,892,600
Aug. 19, 201956.9757.5056.6957.0056.4111,011,900
Aug. 16, 201956.4756.6956.0756.6556.0711,923,500
Aug. 15, 201955.5356.5855.4256.3055.7212,124,000
Aug. 14, 201956.0456.5255.4955.7255.1515,041,200
Aug. 13, 201955.6456.5055.5256.3755.7911,016,500
Aug. 12, 201955.8555.8955.0755.6955.1210,635,600
Aug. 09, 201955.6556.0655.4755.7855.218,948,000
Aug. 08, 201955.3655.8354.9955.8255.2511,335,900
Aug. 07, 201954.7555.5254.4155.0954.5211,865,500
Aug. 06, 201955.2255.5554.4755.0554.4818,747,900
Aug. 05, 201955.3055.9054.9355.2254.6518,941,500
Aug. 02, 201955.1156.3054.7755.5955.0217,458,800
Aug. 01, 201957.1157.2955.2355.2654.6918,677,000
Jul. 31, 201956.5556.7254.9255.2754.7024,396,200
Jul. 30, 201957.3157.6056.5556.6356.0513,329,300
Jul. 29, 201957.0957.4456.8357.3756.7810,165,700
Jul. 26, 201956.4857.2356.0057.0856.4912,333,100
Jul. 25, 201956.1756.6155.9456.3655.7811,006,100
Jul. 24, 201955.6156.2455.4255.9755.3911,173,900
Jul. 23, 201955.4555.6454.5655.4854.9114,093,500
Jul. 22, 201956.5656.5855.3455.5054.9315,255,800
Jul. 19, 201957.3857.4656.5756.5956.0112,240,300
Jul. 18, 201957.2257.3256.7857.2156.627,549,200
Jul. 17, 201957.5657.7057.0957.2256.637,916,700
Jul. 16, 201957.6357.7357.4057.4156.8210,556,000
Jul. 15, 201957.2957.8057.1957.5856.9911,734,300
Jul. 12, 201957.0657.2756.8557.1956.609,669,500
Jul. 11, 201957.2257.3956.6456.9256.3310,045,700
Jul. 10, 201956.7057.1156.5957.0056.4110,901,500
Jul. 09, 201956.9556.9956.2656.4155.8316,733,700
Jul. 09, 20190.603 Dividend
Jul. 08, 201957.9658.3057.8157.8956.7012,048,200
Jul. 05, 201958.0858.5157.7758.3157.116,938,500
Jul. 03, 201958.1258.2557.6658.1356.938,437,800
Jul. 02, 201956.8858.1556.8158.1356.9314,985,700
Jul. 01, 201957.4257.4256.6056.6655.4915,796,800
Jun. 28, 201957.2257.4356.8357.1355.9514,604,000
Jun. 27, 201957.1657.3756.8557.2556.079,123,300
Jun. 26, 201958.1758.2256.9256.9955.8215,042,100
Jun. 25, 201958.1858.2657.9158.0056.8010,571,700
Jun. 24, 201957.9858.6757.9358.2757.079,141,800
Jun. 21, 201957.0957.9257.0957.7756.5822,474,300
Jun. 20, 201957.9057.9556.9357.3456.1615,302,800
Jun. 19, 201957.3957.8557.1857.6356.4410,516,400
Jun. 18, 201957.8258.0057.1657.3356.1512,257,500
Jun. 17, 201958.1658.3357.2457.6356.4411,027,000
Jun. 14, 201957.6858.5657.5258.2857.0811,826,600
Jun. 13, 201957.5057.7457.3757.6256.439,218,700
Jun. 12, 201957.0057.5757.0057.3656.1811,911,000
Jun. 11, 201956.5057.4056.1856.8355.6615,378,600
Jun. 10, 201957.3757.3755.9556.1554.9914,955,400
Jun. 07, 201958.0058.1457.1557.2456.0611,656,600
Jun. 06, 201957.0157.8257.0157.5456.359,906,900
Jun. 05, 201956.5257.3856.5057.0355.8511,522,900
Jun. 04, 201956.6056.9855.9356.2255.0615,201,200
Jun. 03, 201954.6856.4954.5656.3855.2219,518,300
May 31, 201955.0955.4454.2654.3553.2329,916,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...