Skip to main content

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.74 32.85 32.58 32.81 25,452,424 +0.05(+0.15%)
Jul 28, 2023 32.42 33.05 32.41 32.77 31,833,288 +0.46(+1.43%)
Jul 27, 2023 32.96 33.32 32.29 32.30 29,173,140 -0.76(-2.30%)
Jul 26, 2023 32.59 33.32 32.51 33.06 28,987,398 +0.10(+0.29%)
Jul 25, 2023 33.35 33.65 32.47 32.97 37,097,624 +0.25(+0.77%)
Jul 24, 2023 32.62 33.32 32.46 32.72 31,959,530 +0.10(+0.30%)
Jul 21, 2023 32.27 32.68 32.12 32.62 26,150,524 +0.23(+0.71%)
Jul 20, 2023 32.64 32.74 32.27 32.39 34,096,376 -0.32(-0.97%)
Jul 19, 2023 32.46 32.89 31.93 32.71 64,309,804 +1.64(+5.27%)
Jul 18, 2023 30.82 31.92 30.78 31.07 82,753,200 +0.78(+2.57%)
Jul 17, 2023 32.40 32.40 30.09 30.29 101,170,256 -2.46(-7.50%)
Jul 14, 2023 33.15 33.22 32.68 32.75 32,794,738 -0.61(-1.82%)
Jul 13, 2023 33.53 33.57 33.14 33.35 26,625,462 -0.21(-0.63%)
Jul 12, 2023 33.80 33.93 33.42 33.57 28,343,968 -0.13(-0.37%)
Jul 11, 2023 33.82 33.91 33.42 33.69 29,419,460 -0.14(-0.43%)
Jul 10, 2023 34.59 34.62 33.70 33.84 31,483,674 -0.73(-2.12%)
Jul 07, 2023 34.87 35.00 34.54 34.57 21,272,690 -0.56(-1.58%)
Jul 06, 2023 35.38 35.39 35.06 35.12 22,793,342 -0.33(-0.93%)
Jul 05, 2023 35.26 35.64 35.22 35.45 21,006,500 +0.19(+0.54%)
Jul 03, 2023 35.16 35.36 34.96 35.26 10,959,589 +0.09(+0.24%)
Jun 30, 2023 35.00 35.24 34.85 35.18 20,213,484 +0.19(+0.54%)
Jun 29, 2023 34.80 35.02 34.67 34.99 17,693,416 +0.16(+0.46%)
Jun 28, 2023 34.53 34.87 34.28 34.83 17,711,262 +0.26(+0.74%)
Jun 27, 2023 34.40 34.70 34.26 34.57 18,769,004 +0.42(+1.22%)
Jun 26, 2023 33.73 34.19 33.58 34.16 16,741,964 +0.57(+1.69%)
Jun 23, 2023 34.01 34.12 33.56 33.59 20,076,802 -0.32(-0.95%)
Jun 22, 2023 33.88 33.98 33.65 33.91 13,138,085 +0.02(+0.06%)
Jun 21, 2023 33.77 34.03 33.58 33.89 18,096,102 +0.02(+0.06%)
Jun 20, 2023 34.13 34.21 33.85 33.87 18,703,622 -0.61(-1.78%)
Jun 16, 2023 34.55 34.70 34.21 34.49 38,165,236 +0.02(+0.05%)
Jun 15, 2023 33.83 34.50 33.75 34.47 19,965,716 +0.67(+1.99%)
Jun 14, 2023 33.70 34.03 33.69 33.80 17,479,238 +0.24(+0.70%)
Jun 13, 2023 33.58 33.86 33.51 33.56 18,714,812 -0.12(-0.36%)
Jun 12, 2023 33.73 33.85 33.45 33.69 14,853,041 +0.13(+0.39%)
Jun 09, 2023 33.54 33.69 33.35 33.55 15,811,631 +0.04(+0.11%)
Jun 08, 2023 33.34 33.52 33.09 33.51 18,759,350 +0.16(+0.48%)
Jun 07, 2023 32.84 33.37 32.76 33.35 26,947,564 +0.53(+1.61%)
Jun 06, 2023 32.63 32.86 32.47 32.82 19,448,436 +0.23(+0.70%)
Jun 05, 2023 32.90 33.25 32.59 32.60 35,257,136 -0.11(-0.35%)
Jun 02, 2023 32.54 33.01 31.90 32.71 65,044,012 -1.08(-3.19%)
Jun 01, 2023 33.68 33.96 33.50 33.79 21,738,422 +0.09(+0.25%)
May 31, 2023 32.98 34.03 32.98 33.70 56,826,896 +0.69(+2.09%)
May 30, 2023 33.08 33.23 32.90 33.01 20,457,004 -0.09(-0.29%)
May 26, 2023 32.96 33.16 32.80 33.11 19,257,722 +0.17(+0.52%)
May 25, 2023 33.62 33.64 32.86 32.94 34,314,972 -0.99(-2.93%)
May 24, 2023 34.26 34.29 33.91 33.93 16,954,004 -0.35(-1.02%)
May 23, 2023 34.00 34.91 33.86 34.28 22,766,854 +0.26(+0.78%)
May 22, 2023 34.29 34.37 33.97 34.02 17,581,976 -0.09(-0.25%)
May 19, 2023 34.26 34.55 34.08 34.10 17,791,170 -0.08(-0.22%)
May 18, 2023 34.06 34.21 33.79 34.18 21,513,880 -0.05(-0.14%)
May 17, 2023 34.26 34.38 34.09 34.22 17,696,768 +0.12(+0.36%)
May 16, 2023 34.64 34.79 34.09 34.10 21,406,674 -0.68(-1.96%)
May 15, 2023 35.60 35.60 34.73 34.78 21,566,068 -0.78(-2.18%)
May 12, 2023 35.61 35.70 35.39 35.56 11,280,500 -0.01(-0.03%)
May 11, 2023 35.39 35.61 35.30 35.57 11,700,540 -0.03(-0.08%)
May 10, 2023 35.77 35.78 35.27 35.60 15,251,819 +0.06(+0.16%)
May 09, 2023 35.78 35.78 35.44 35.54 12,925,459 -0.25(-0.69%)
May 08, 2023 35.64 35.86 35.42 35.78 11,281,352 +0.00(+0.00%)
May 05, 2023 35.49 35.79 35.15 35.78 16,721,259 +0.45(+1.28%)
May 04, 2023 35.81 35.91 35.27 35.33 17,073,566 -0.60(-1.66%)
May 03, 2023 35.91 36.23 35.58 35.93 17,650,978 +0.29(+0.82%)
May 02, 2023 36.39 36.43 35.46 35.63 18,251,350 -0.98(-2.69%)
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.