Verizon Communications (VZ)

48.11
+0.08 (0.17%)
NYSE · Last Trade: May 3rd, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verizon Communications (VZ)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202648.2848.4947.8148.1124,123,04348.11
4/30/202646.8648.0546.8348.0334,706,84548.03
4/29/202647.1847.5346.2646.6124,185,64746.61
4/28/202647.9948.1846.6047.2428,366,47047.24
4/27/202647.4248.6546.7447.1037,916,57347.10
4/24/202647.0647.3446.3846.3826,602,33446.38
4/23/202646.4847.5246.3047.2222,747,84047.22
4/22/202645.8846.1545.1645.9822,125,33845.98
4/21/202646.5247.0246.1346.2728,974,09446.27
4/20/202646.5946.9746.2646.4416,607,63646.44
4/17/202646.1146.8946.0846.5520,004,74446.55
4/16/202645.2346.8645.0446.7826,000,19946.78
4/15/202645.3345.3844.9345.0326,215,33645.03
4/14/202644.7745.4844.2745.4831,184,21745.48
4/13/202646.0946.0945.0445.4233,075,89345.42
4/10/202647.0947.1045.9546.0425,248,62646.04
4/09/202647.8148.1747.2647.7829,363,94147.07
4/08/202647.8848.1647.1248.0434,140,24547.33
4/07/202649.1049.2348.5348.6221,889,17747.90
4/06/202649.4049.7349.0349.1517,539,98148.42
4/02/202649.8149.9049.2849.4022,737,83648.67
4/01/202650.0750.1749.1749.3928,397,22548.66
3/31/202650.5450.5549.7450.2030,514,75749.46
3/30/202650.8750.9250.1550.3023,795,97149.55
3/27/202651.0051.4550.2850.3126,273,37749.56
3/26/202650.5751.2450.4250.7424,420,82549.99
3/25/202650.6550.8350.2850.3721,918,61649.62
3/24/202650.5551.6850.4850.9120,263,81350.16
3/23/202650.0350.7549.6250.5826,389,59149.83
3/20/202649.7450.4549.4949.9867,321,85149.24
3/19/202649.5950.2948.9149.4831,233,56348.75
3/18/202650.3750.4849.3849.5932,971,67148.86
3/17/202651.3051.3050.3650.5223,764,76849.77
3/16/202651.3651.4650.7550.9720,017,37150.21
3/13/202650.9551.6650.9551.3821,780,88050.62
3/12/202650.4550.9549.8050.6326,321,35749.88
3/11/202650.8850.8850.0650.6821,557,68849.93
3/10/202650.3150.8250.0250.7120,029,49549.96
3/09/202651.0051.1050.3650.4529,049,43949.70
3/06/202651.0951.2550.4151.1223,562,66950.36
3/05/202650.9751.3250.3451.1827,515,26350.42
3/04/202650.4151.4150.1551.2022,815,84450.44
3/03/202649.7351.1049.3750.8730,920,60350.12
3/02/202649.9850.2649.6349.9823,719,58949.24
2/27/202649.3650.1549.2350.1434,693,55649.40
2/26/202649.2649.4948.8748.8923,704,82848.17
2/25/202649.6549.8449.1649.2321,699,95548.50
2/24/202649.7850.0849.3949.8623,814,74349.12
2/23/202649.3550.4849.2549.6830,110,47948.94
2/20/202649.0349.3448.5249.2525,456,74748.52
2/19/202648.8949.1548.4948.6426,524,99047.92
2/18/202648.6448.9547.8348.0529,304,24047.34
2/17/202649.3049.5048.7848.9324,329,30248.20
2/13/202649.1649.4348.6349.0131,998,46948.28
2/12/202648.9050.2448.9049.4656,125,88748.73
2/11/202647.1849.1347.1748.9748,913,18148.24
2/10/202647.0247.7946.7747.3932,137,33046.69
2/09/202646.1647.0745.8347.0226,949,72446.32
2/06/202646.9747.2546.0646.3136,094,61045.62
2/05/202647.2147.5846.6547.1042,838,74846.40
2/04/202646.7847.5546.1747.0146,198,06846.31
2/03/202644.6446.7644.5046.2561,361,94345.56