VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202054.6554.6553.7553.9453.9417,615,500
Jul. 09, 20200.615 Dividend
Jul. 08, 202055.1155.4454.8255.3854.7615,320,800
Jul. 07, 202054.9255.3354.8055.0454.4313,319,700
Jul. 06, 202055.3555.4354.9155.2454.6311,231,100
Jul. 02, 202055.0555.4154.7454.7954.1815,814,500
Jul. 01, 202055.0955.3354.5854.6754.0612,831,600
Jun. 30, 202054.9255.2954.3655.1354.5217,414,800
Jun. 29, 202053.3154.7153.3154.6954.0815,930,300
Jun. 26, 202054.0454.0652.8553.1652.5730,211,900
Jun. 25, 202053.9154.3953.3454.2853.6817,122,500
Jun. 24, 202054.5454.5653.4653.9353.3324,794,600
Jun. 23, 202055.7555.8554.9154.9454.3320,716,400
Jun. 22, 202055.9156.2655.6155.6655.0412,333,900
Jun. 19, 202057.3557.4756.0056.1655.5428,868,200
Jun. 18, 202056.5056.9656.3756.8956.269,019,500
Jun. 17, 202057.1457.1756.5156.6556.0210,651,000
Jun. 16, 202056.8357.3256.2456.9256.2915,021,300
Jun. 15, 202055.7356.5455.2856.1555.5314,826,800
Jun. 12, 202056.6356.8155.7956.5355.9017,129,000
Jun. 11, 202057.4857.9456.4056.4555.8223,412,500
Jun. 10, 202057.9058.2357.7058.0557.4113,649,100
Jun. 09, 202057.7558.1357.3757.8657.2214,530,800
Jun. 08, 202057.6558.2057.2758.0957.4414,963,000
Jun. 05, 202057.7558.1257.0857.7457.1017,105,600
Jun. 04, 202056.7457.3756.5157.2256.5816,147,300
Jun. 03, 202056.5256.9856.3056.8356.2016,086,700
Jun. 02, 202055.8256.4655.5456.4055.7717,300,400
Jun. 01, 202056.7056.9055.7555.7855.1618,156,100
May 29, 202055.3357.7954.8957.3856.7434,255,800
May 28, 202055.5855.7955.1655.7255.1015,427,900
May 27, 202054.6155.2254.4355.1454.5317,063,800
May 26, 202054.9055.2554.1854.3053.7020,830,500
May 22, 202053.9654.2953.6754.1053.5019,960,000
May 21, 202054.4354.6453.8653.9753.3718,201,000
May 20, 202054.5454.9054.0554.2653.6621,405,400
May 19, 202055.4355.5554.3254.3853.7818,467,100
May 18, 202055.6556.2055.0455.7255.1015,739,200
May 15, 202054.6354.7654.2154.7154.1010,174,000
May 14, 202054.5054.9353.8554.9154.3015,859,200
May 13, 202055.1655.5554.5654.8554.2420,604,500
May 12, 202056.7556.7555.4555.4654.8413,117,700
May 11, 202056.8756.9156.2456.4055.7712,635,800
May 08, 202056.2257.0356.0357.0056.3711,100,300
May 07, 202056.1056.1555.1855.5854.9614,083,100
May 06, 202056.3656.6655.5455.6455.0212,460,400
May 05, 202056.0056.9456.0056.5155.8810,902,400
May 04, 202056.8557.0355.8056.2455.6211,833,600
May 01, 202057.7657.7956.5356.8356.2013,857,400
Apr. 30, 202057.8357.9657.2157.4556.8117,529,400
Apr. 29, 202058.3858.6057.7058.1257.4717,818,100
Apr. 28, 202057.8258.3857.6257.8357.1913,392,600
Apr. 27, 202057.9358.2957.2057.8157.1716,050,100
Apr. 24, 202057.6457.9956.8357.9357.2915,373,600
Apr. 23, 202058.1258.6657.4757.5956.9515,684,400
Apr. 22, 202057.4158.5757.2357.9957.3512,703,200
Apr. 21, 202057.3958.0456.7256.8256.1914,234,500
Apr. 20, 202058.1058.9157.9658.1357.4814,002,200
Apr. 17, 202058.0658.6857.7458.4657.8115,054,300
Apr. 16, 202057.2958.0056.8557.6657.0217,825,800
Apr. 15, 202057.5658.0156.7156.9356.3018,372,800
Apr. 14, 202057.3158.4056.9658.1457.4916,765,600
Apr. 13, 202057.3957.6056.3656.6756.0412,977,700
Apr. 09, 202056.9158.1056.8857.4456.8019,693,900
Apr. 09, 20200.615 Dividend
Apr. 08, 202057.2658.0256.6257.8056.5518,234,200
Apr. 07, 202057.0457.8856.4156.9855.7521,786,000
Apr. 06, 202055.7756.9454.9856.7055.4720,284,400
Apr. 03, 202055.0055.2454.2854.7053.5217,612,500
Apr. 02, 202053.5655.5053.0955.2554.0620,159,400
Apr. 01, 202052.5053.4552.1652.9251.7818,672,600
Mar. 31, 202054.0754.5453.5553.7352.5721,251,800
Mar. 30, 202053.4955.0352.9454.7753.5920,660,200
Mar. 27, 202052.1553.8451.5452.7751.6325,363,600
Mar. 26, 202049.5953.9049.5153.5452.3832,610,900
Mar. 25, 202049.3651.9148.8449.9448.8638,551,300
Mar. 24, 202051.9651.9649.1849.9948.9140,626,900
Mar. 23, 202050.6153.2749.1350.3149.2239,225,100
Mar. 20, 202052.7253.0450.7151.8050.6846,013,800
Mar. 19, 202053.7654.9252.7853.6252.4633,024,900
Mar. 18, 202053.9955.9350.8854.3253.1538,417,400
Mar. 17, 202051.5055.4851.4954.3153.1433,898,000
Mar. 16, 202050.9053.2049.0250.9949.8936,990,400
Mar. 13, 202053.0054.3751.4554.1753.0045,744,000
Mar. 12, 202051.9554.0050.7551.2050.0945,610,600
Mar. 11, 202055.3655.5354.1954.8353.6421,147,400
Mar. 10, 202056.0756.8953.9256.5255.3034,330,900
Mar. 09, 202054.3757.5854.0155.8354.6231,862,200
Mar. 06, 202055.2957.2155.1056.8755.6422,510,800
Mar. 05, 202056.8757.5256.4957.1655.9221,249,900
Mar. 04, 202056.6158.2556.1158.1256.8617,626,400
Mar. 03, 202057.2158.0555.2255.7054.5027,500,200
Mar. 02, 202055.1657.5454.8857.3256.0830,736,200
Feb. 28, 202053.7454.1852.1854.1652.9945,881,200
Feb. 27, 202056.7857.3855.0355.0653.8725,896,700
Feb. 26, 202057.3857.8756.9057.1455.9016,803,600
Feb. 25, 202058.0458.4056.8657.1255.8819,384,900
Feb. 24, 202058.1758.6957.9857.9956.7418,520,900
Feb. 21, 202057.9158.2557.8058.2056.9415,704,300
Feb. 20, 202058.0958.3657.9458.0956.8316,748,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...