Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
VZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 39.22 | -0.27 | -0.68% | 39.25 | 39.82 | 38.96 | 16,828,644 |
| Apr 24 2024 | 39.49 | -0.21 | -0.53% | 39.50 | 39.66 | 38.935 | 15,940,856 |
| Apr 23 2024 | 39.70 | 1.10 | 2.85% | 38.91 | 39.995 | 38.68 | 25,971,549 |
| Apr 22 2024 | 38.60 | -1.89 | -4.67% | 41.37 | 41.64 | 38.56 | 51,219,554 |
| Apr 19 2024 | 40.49 | 0.36 | 0.90% | 40.00 | 40.675 | 39.98 | 24,696,964 |
| Apr 18 2024 | 40.13 | 0.35 | 0.88% | 39.88 | 40.17 | 39.71 | 20,170,769 |
| Apr 17 2024 | 39.78 | 0.01 | 0.03% | 39.85 | 39.975 | 39.4615 | 21,006,447 |
| Apr 16 2024 | 39.77 | -0.34 | -0.85% | 40.11 | 40.14 | 39.57 | 14,016,119 |
| Apr 15 2024 | 40.11 | 0.39 | 0.98% | 40.11 | 40.35 | 39.85 | 16,460,392 |
| Apr 12 2024 | 39.72 | -0.44 | -1.10% | 40.18 | 40.26 | 39.68 | 21,546,563 |
| Apr 11 2024 | 40.16 | -0.36 | -0.89% | 40.47 | 40.48 | 40.09 | 14,777,220 |
| Apr 10 2024 | 40.52 | -0.32 | -0.78% | 40.60 | 40.66 | 39.96 | 17,895,377 |
| Apr 09 2024 | 40.84 | -0.89 | -2.13% | 41.06 | 41.18 | 40.54 | 17,225,146 |
| Apr 08 2024 | 41.73 | -0.39 | -0.93% | 42.14 | 42.15 | 41.71 | 14,451,315 |
| Apr 05 2024 | 42.12 | -0.33 | -0.78% | 42.25 | 42.435 | 41.61 | 14,331,712 |
| Apr 04 2024 | 42.45 | -0.39 | -0.91% | 42.99 | 43.42 | 42.44 | 16,459,752 |
| Apr 03 2024 | 42.84 | 0.30 | 0.71% | 42.58 | 42.90 | 42.53 | 18,195,598 |
| Apr 02 2024 | 42.54 | 0.26 | 0.61% | 42.29 | 42.675 | 42.26 | 17,257,526 |
| Apr 01 2024 | 42.28 | 0.32 | 0.76% | 41.98 | 42.34 | 41.525 | 15,029,806 |
| Mar 28 2024 | 41.96 | 0.42 | 1.01% | 41.64 | 42.15 | 41.63 | 20,118,598 |
| Mar 27 2024 | 41.54 | 0.69 | 1.69% | 41.07 | 41.78 | 41.07 | 19,259,728 |
| Mar 26 2024 | 40.85 | -0.02 | -0.05% | 40.84 | 40.9975 | 40.71 | 17,847,763 |
| Mar 25 2024 | 40.87 | 0.50 | 1.24% | 40.53 | 40.88 | 40.48 | 14,583,712 |
| Mar 22 2024 | 40.37 | -0.17 | -0.42% | 40.73 | 40.81 | 40.01 | 17,815,765 |
| Mar 21 2024 | 40.54 | 0.42 | 1.05% | 40.15 | 40.59 | 39.98 | 21,932,007 |
| Mar 20 2024 | 40.12 | 0.15 | 0.38% | 39.97 | 40.27 | 39.80 | 15,197,516 |
| Mar 19 2024 | 39.97 | 0.04 | 0.10% | 39.88 | 40.045 | 39.805 | 15,226,125 |
| Mar 18 2024 | 39.93 | 0.44 | 1.11% | 39.48 | 39.96 | 39.26 | 16,199,029 |
| Mar 15 2024 | 39.49 | -0.28 | -0.70% | 39.60 | 39.93 | 39.14 | 54,892,121 |
| Mar 14 2024 | 39.77 | -0.49 | -1.22% | 40.00 | 40.06 | 39.44 | 17,457,507 |
| Mar 13 2024 | 40.26 | 0.13 | 0.32% | 40.27 | 40.50 | 40.06 | 13,748,490 |
| Mar 12 2024 | 40.13 | 0.00 | 0.00% | 40.11 | 40.26 | 39.90 | 12,437,174 |
| Mar 11 2024 | 40.13 | 0.62 | 1.57% | 39.57 | 40.23 | 39.56 | 12,343,598 |
| Mar 08 2024 | 39.51 | -0.02 | -0.05% | 39.61 | 39.88 | 39.39 | 17,805,461 |
| Mar 07 2024 | 39.53 | -0.40 | -1.00% | 40.06 | 40.285 | 39.38 | 17,098,837 |
| Mar 06 2024 | 39.93 | -0.42 | -1.04% | 40.35 | 40.365 | 39.77 | 16,328,652 |
| Mar 05 2024 | 40.35 | 0.04 | 0.10% | 40.28 | 40.96 | 39.92 | 20,634,773 |
| Mar 04 2024 | 40.31 | 0.11 | 0.27% | 39.91 | 40.33 | 39.51 | 18,749,647 |
| Mar 01 2024 | 40.20 | 0.18 | 0.45% | 40.00 | 40.29 | 39.77 | 12,127,782 |
| Feb 29 2024 | 40.02 | -0.08 | -0.20% | 40.10 | 40.225 | 39.85 | 20,485,604 |
| Feb 28 2024 | 40.10 | 0.17 | 0.43% | 39.96 | 40.21 | 39.86 | 12,435,215 |
| Feb 27 2024 | 39.93 | 0.24 | 0.60% | 39.68 | 39.98 | 39.43 | 17,078,571 |
| Feb 26 2024 | 39.69 | -0.97 | -2.39% | 40.61 | 40.63 | 39.43 | 25,094,576 |
| Feb 23 2024 | 40.66 | -0.07 | -0.17% | 40.62 | 41.145 | 40.455 | 15,227,441 |
| Feb 22 2024 | 40.73 | -0.37 | -0.90% | 40.75 | 40.93 | 40.11 | 22,065,125 |
| Feb 21 2024 | 41.10 | 0.60 | 1.48% | 40.49 | 41.12 | 40.37 | 16,269,258 |
| Feb 20 2024 | 40.50 | 0.01 | 0.02% | 40.39 | 40.91 | 40.27 | 12,067,949 |
| Feb 16 2024 | 40.49 | -0.10 | -0.25% | 40.29 | 40.67 | 39.74 | 12,649,360 |
| Feb 15 2024 | 40.59 | 0.44 | 1.10% | 40.21 | 40.62 | 40.18 | 12,078,512 |
| Feb 14 2024 | 40.15 | 0.02 | 0.05% | 40.39 | 40.54 | 39.97 | 12,447,689 |
| Feb 13 2024 | 40.13 | 0.03 | 0.07% | 40.22 | 40.455 | 39.68 | 14,482,492 |
| Feb 12 2024 | 40.10 | 0.38 | 0.96% | 39.76 | 40.17 | 39.535 | 15,059,911 |
| Feb 09 2024 | 39.72 | -0.19 | -0.48% | 39.84 | 40.09 | 39.262 | 18,475,735 |
| Feb 08 2024 | 39.91 | -0.51 | -1.26% | 40.32 | 40.37 | 39.44 | 19,520,111 |
| Feb 07 2024 | 40.42 | -0.68 | -1.65% | 41.12 | 41.14 | 40.36 | 21,813,298 |
| Feb 06 2024 | 41.10 | -0.28 | -0.68% | 41.39 | 41.57 | 40.95 | 17,518,391 |
| Feb 05 2024 | 41.38 | -0.75 | -1.78% | 42.00 | 42.18 | 41.275 | 20,464,356 |
| Feb 02 2024 | 42.13 | -0.36 | -0.85% | 42.28 | 42.465 | 41.825 | 21,545,445 |
| Feb 01 2024 | 42.49 | 0.14 | 0.33% | 42.63 | 42.72 | 41.97 | 19,584,989 |
| Jan 31 2024 | 42.35 | -0.12 | -0.28% | 42.19 | 43.21 | 42.04 | 23,386,684 |
| Jan 30 2024 | 42.47 | 0.42 | 1.00% | 42.00 | 42.60 | 41.81 | 20,029,476 |
| Jan 29 2024 | 42.05 | -0.35 | -0.83% | 42.12 | 42.39 | 41.66 | 23,902,758 |
