VZ

Verizon Communications Historical Data - VZ

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Verizon Communications Inc VZ NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.14 -2.19% 50.95 19:00:00
Open Price Low Price High Price Close Price Previous Close
52.03 50.57 52.15 50.96 52.09
more quote information »

VZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.6352.1848.5350.4429,045,2422.324.77%
1 Month50.7552.1848.0150.4719,762,5030.200.39%
3 Months51.0255.5145.548950.4023,619,111-0.07-0.14%
6 Months52.6955.5145.548951.7123,740,820-1.74-3.3%
1 Year56.2556.8545.548952.4920,885,240-5.30-9.42%
3 Years57.9862.2945.548955.4217,422,273-7.03-12.12%
5 Years45.4562.2942.8054.3316,178,5365.5012.1%

VZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 50.96 -1.13 -2.17% 52.03 52.15 50.57 28,486,548
Jun 23 2022 52.09 1.30 2.56% 50.92 52.18 50.92 21,734,040
Jun 22 2022 50.79 0.14 0.28% 50.30 51.17 50.21 23,650,736
Jun 21 2022 50.65 1.62 3.3% 49.37 50.91 49.22 34,283,802
Jun 17 2022 49.03 0.19 0.39% 48.63 49.485 48.53 36,512,389
Jun 16 2022 48.84 -0.31 -0.63% 48.52 48.97 48.01 22,020,827
Jun 15 2022 49.15 -0.01 -0.02% 49.23 49.83 48.595 22,002,388
Jun 14 2022 49.16 -0.43 -0.87% 49.59 49.835 48.895 20,274,000
Jun 13 2022 49.59 -1.23 -2.42% 50.62 50.79 49.40 23,759,774
Jun 10 2022 50.82 -0.12 -0.24% 50.77 51.40 50.47 19,869,785
Jun 09 2022 50.94 -0.61 -1.18% 51.62 51.77 50.92 12,078,497
Jun 08 2022 51.55 -0.10 -0.19% 51.73 51.96 51.4407 13,249,247
Jun 07 2022 51.65 0.41 0.8% 51.15 51.70 50.93 15,380,909
Jun 06 2022 51.24 0.43 0.85% 50.93 51.3499 50.715 12,891,862
Jun 03 2022 50.81 -0.48 -0.94% 51.04 51.25 50.69 10,819,269
Jun 02 2022 51.29 -0.11 -0.21% 51.57 51.59 50.39 13,527,574
Jun 01 2022 51.40 0.11 0.21% 51.51 51.63 51.045 15,374,736
May 31 2022 51.29 -0.11 -0.21% 51.33 51.56 50.851 24,951,770
May 30 2022 51.40 0.00 0.0% 51.40 51.40 51.40 0
May 27 2022 51.40 0.41 0.8% 50.75 51.43 50.53 13,343,454
May 26 2022 50.99 -0.25 -0.49% 51.31 51.605 50.9099 15,495,607
See More Historical Prices »
Your Recent History
NYSE
VZ
Verizon Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220626 11:41:30