Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.48 36.89 36.38 36.73 20,294,558 +0.04(+0.10%)
Apr 27, 2023 35.19 36.71 35.12 36.69 30,484,526 +1.77(+5.06%)
Apr 26, 2023 35.09 35.42 34.83 34.92 23,323,600 -0.36(-1.02%)
Apr 25, 2023 34.73 35.34 34.59 35.28 26,387,694 +0.19(+0.54%)
Apr 24, 2023 35.18 35.46 34.98 35.09 21,519,426 -0.21(-0.59%)
Apr 21, 2023 35.41 35.41 35.05 35.30 25,185,274 +0.12(+0.35%)
Apr 20, 2023 35.62 35.76 34.98 35.18 33,319,962 -1.33(-3.65%)
Apr 19, 2023 36.82 36.88 36.44 36.51 18,710,476 -0.32(-0.87%)
Apr 18, 2023 37.34 37.36 36.80 36.84 17,533,516 -0.49(-1.32%)
Apr 17, 2023 37.10 37.37 37.02 37.33 12,233,981 +0.23(+0.61%)
Apr 14, 2023 37.24 37.29 36.79 37.10 11,637,523 -0.09(-0.25%)
Apr 13, 2023 37.07 37.19 36.81 37.19 14,287,438 +0.11(+0.31%)
Apr 12, 2023 37.24 37.48 36.99 37.08 13,888,033 -0.24(-0.63%)
Apr 11, 2023 37.20 37.55 37.15 37.32 13,256,069 +0.09(+0.25%)
Apr 10, 2023 37.09 37.22 36.88 37.22 17,034,056 -0.12(-0.33%)
Apr 06, 2023 37.36 37.63 37.04 37.35 22,777,940 +0.02(+0.06%)
Apr 05, 2023 36.96 37.45 36.82 37.32 25,312,488 +0.43(+1.16%)
Apr 04, 2023 36.56 36.90 36.49 36.90 19,961,516 +0.40(+1.10%)
Apr 03, 2023 36.34 36.83 36.31 36.50 20,796,410 +0.31(+0.85%)
Mar 31, 2023 36.10 36.34 35.87 36.19 24,503,080 +0.21(+0.59%)
Mar 30, 2023 35.87 36.06 35.77 35.98 14,956,101 +0.17(+0.47%)
Mar 29, 2023 35.65 35.84 35.51 35.81 13,226,442 +0.45(+1.26%)
Mar 28, 2023 35.38 35.65 35.29 35.36 14,067,219 -0.05(-0.13%)
Mar 27, 2023 35.35 35.57 35.08 35.41 15,582,581 +0.36(+1.04%)
Mar 24, 2023 34.92 35.08 34.66 35.04 16,076,489 +0.27(+0.78%)
Mar 23, 2023 34.71 35.02 34.58 34.77 16,974,278 +0.06(+0.16%)
Mar 22, 2023 35.17 35.31 34.70 34.72 16,464,505 -0.40(-1.14%)
Mar 21, 2023 35.10 35.15 34.77 35.12 17,965,924 +0.29(+0.83%)
Mar 20, 2023 34.39 35.09 34.37 34.83 20,681,062 +0.60(+1.74%)
Mar 17, 2023 34.01 34.27 33.65 34.24 50,886,308 +0.20(+0.57%)
Mar 16, 2023 34.26 34.32 33.91 34.04 31,375,456 -0.45(-1.30%)
Mar 15, 2023 34.14 34.67 33.98 34.49 23,340,340 +0.17(+0.49%)
Mar 14, 2023 34.11 34.37 33.97 34.32 24,105,512 +0.32(+0.93%)
Mar 13, 2023 34.00 34.74 33.86 34.00 23,460,764 -0.13(-0.38%)
Mar 10, 2023 34.10 34.36 33.89 34.13 25,727,744 +0.12(+0.36%)
Mar 09, 2023 34.99 35.03 33.98 34.01 28,470,316 -0.91(-2.61%)
Mar 08, 2023 35.17 35.18 34.76 34.92 21,806,078 -0.35(-1.00%)
Mar 07, 2023 35.45 35.50 34.83 35.28 25,479,530 -0.22(-0.63%)
Mar 06, 2023 35.71 35.95 35.41 35.50 24,631,320 -0.10(-0.29%)
Mar 03, 2023 35.77 35.84 35.42 35.60 25,154,386 -0.14(-0.39%)
Mar 02, 2023 35.45 35.79 35.31 35.74 20,372,974 +0.10(+0.29%)
Mar 01, 2023 36.02 36.02 35.50 35.64 19,774,000 -0.47(-1.31%)
Feb 28, 2023 36.01 36.26 35.87 36.11 17,927,420 -0.07(-0.18%)
Feb 27, 2023 36.28 36.43 35.95 36.18 15,268,024 +0.13(+0.36%)
Feb 24, 2023 35.58 36.07 35.44 36.05 17,657,804 +0.20(+0.54%)
Feb 23, 2023 36.40 36.59 35.84 35.85 17,980,080 -0.70(-1.91%)
Feb 22, 2023 36.65 36.84 36.31 36.55 16,210,050 +0.07(+0.20%)
Feb 21, 2023 37.13 37.20 36.44 36.48 19,130,704 -0.95(-2.54%)
Feb 17, 2023 37.07 37.59 36.91 37.43 16,150,783 +0.35(+0.95%)
Feb 16, 2023 37.28 37.42 36.94 37.07 17,855,834 -0.50(-1.34%)
Feb 15, 2023 37.44 37.59 37.31 37.58 12,106,666 +0.05(+0.12%)
Feb 14, 2023 37.65 37.75 37.14 37.53 13,208,688 +0.01(+0.02%)
Feb 13, 2023 37.23 37.66 37.11 37.52 15,564,687 +0.29(+0.77%)
Feb 10, 2023 37.22 37.28 36.96 37.23 16,547,719 +0.19(+0.50%)
Feb 09, 2023 37.80 37.84 36.99 37.05 18,878,904 -0.66(-1.75%)
Feb 08, 2023 37.72 37.87 37.34 37.71 15,129,534 -0.03(-0.07%)
Feb 07, 2023 38.14 38.35 37.33 37.73 23,314,034 -0.68(-1.77%)
Feb 06, 2023 38.63 38.70 38.05 38.41 16,687,063 -0.21(-0.55%)
Feb 03, 2023 38.88 39.06 38.28 38.63 19,681,246 -0.30(-0.77%)
Feb 02, 2023 38.84 39.02 38.34 38.93 19,815,066 +0.13(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.