VZ

Verizon Communications Historical Data - VZ

VZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 52.63 -0.45 -0.85% 53.11 53.20 52.47 15,004,238
Oct 26 2021 53.08 0.50 0.95% 52.70 53.17 52.56 15,186,323
Oct 25 2021 52.58 -0.35 -0.66% 52.97 53.10 52.46 15,971,352
Oct 22 2021 52.93 -0.46 -0.86% 53.42 53.42 52.88 15,989,351
Oct 21 2021 53.39 -0.22 -0.41% 53.77 53.926 53.07 17,760,648
Oct 20 2021 53.61 1.26 2.41% 52.75 53.74 52.72 30,650,889
Oct 19 2021 52.35 0.44 0.85% 52.05 52.42 51.92 16,044,886
Oct 18 2021 51.91 -0.36 -0.69% 52.215 52.32 51.64 20,844,667
Oct 15 2021 52.27 0.35 0.67% 52.08 52.81 52.015 26,980,666
Oct 14 2021 51.92 0.57 1.11% 51.40 51.985 51.16 27,744,041
Oct 13 2021 51.35 0.02 0.04% 51.21 51.41 50.86 27,223,128
Oct 12 2021 51.33 -0.85 -1.63% 52.04 52.18 51.11 42,135,405
Oct 11 2021 52.18 -1.06 -1.99% 53.26 53.29 51.98 32,055,524
Oct 08 2021 53.24 -0.66 -1.22% 53.87 53.97 53.22 21,362,015
Oct 07 2021 53.90 -0.63 -1.16% 54.04 54.35 53.825 18,053,556
Oct 06 2021 54.53 0.02 0.04% 54.35 54.59 54.01 21,325,612
Oct 05 2021 54.51 0.01 0.02% 54.60 54.8066 54.32 13,068,247
Oct 04 2021 54.50 0.20 0.37% 54.45 54.8463 54.275 18,701,203
Oct 01 2021 54.30 0.29 0.54% 54.12 54.56 53.92 18,615,972
Sep 30 2021 54.01 -0.37 -0.68% 54.53 54.53 54.00 18,744,593
Sep 29 2021 54.38 0.22 0.41% 54.11 54.655 54.09 14,815,647
Sep 28 2021 54.16 -0.31 -0.57% 54.45 54.69 54.03 19,511,658
Sep 27 2021 54.47 0.10 0.18% 54.46 54.65 54.38 13,109,067
Sep 24 2021 54.37 -0.05 -0.09% 54.36 54.57 54.245 12,659,680
Sep 23 2021 54.42 0.36 0.67% 54.20 54.61 54.01 14,706,736
Sep 22 2021 54.06 0.03 0.06% 54.23 54.39 54.02 15,901,583
Sep 21 2021 54.03 -0.23 -0.42% 54.29 54.64 54.02 16,897,367
Sep 20 2021 54.26 -0.02 -0.04% 54.06 54.58 54.01 20,434,996
Sep 17 2021 54.28 -0.15 -0.28% 54.34 54.46 54.06 30,781,848
Sep 16 2021 54.43 -0.14 -0.26% 54.62 54.79 54.35 14,420,424
Sep 15 2021 54.57 0.16 0.29% 54.31 54.6557 54.31 15,317,399
Sep 14 2021 54.41 -0.21 -0.38% 54.66 54.77 54.28 16,923,520
Sep 13 2021 54.62 0.39 0.72% 54.47 54.9761 54.40 20,718,471
Sep 10 2021 54.23 -0.21 -0.39% 54.56 54.665 54.22 15,944,891
Sep 09 2021 54.44 -0.47 -0.86% 54.83 54.87 54.43 19,386,078
Sep 08 2021 54.91 0.09 0.16% 54.80 55.0874 54.79 11,793,320
Sep 07 2021 54.82 -0.61 -1.1% 55.43 55.50 54.80 15,438,882
Sep 06 2021 55.43 0.00 +0.00% 55.24 55.50 55.17 0
Sep 03 2021 55.43 0.14 0.25% 55.24 55.50 55.17 11,005,494
Sep 02 2021 55.29 0.35 0.64% 54.93 55.31 54.895 12,868,509
Sep 01 2021 54.94 -0.06 -0.11% 55.00 55.15 54.80 12,640,898
Aug 31 2021 55.00 0.23 0.42% 54.75 55.14 54.58 18,401,921
Aug 30 2021 54.77 0.00 0.0% 54.74 54.96 54.68 11,615,278
Aug 27 2021 54.77 0.17 0.31% 54.68 54.83 54.53 13,196,742
Aug 26 2021 54.60 -0.33 -0.6% 54.93 55.055 54.57 15,238,536
Aug 25 2021 54.93 -0.08 -0.15% 55.02 55.08 54.8117 14,656,141
Aug 24 2021 55.01 -0.41 -0.74% 55.41 55.42 55.01 15,454,938
Aug 23 2021 55.42 -0.10 -0.18% 55.57 55.71 55.41 11,955,540
Aug 20 2021 55.52 0.15 0.27% 55.36 55.7069 55.20 10,640,342
Aug 19 2021 55.37 -0.10 -0.18% 55.36 55.66 55.19 12,691,804
Aug 18 2021 55.47 -0.71 -1.26% 56.05 56.07 55.45 15,083,177
Aug 17 2021 56.18 0.20 0.36% 55.87 56.20 55.771 11,845,856
Aug 16 2021 55.98 0.11 0.2% 55.92 56.07 55.58 12,960,958
Aug 13 2021 55.87 0.23 0.41% 55.66 55.98 55.66 8,373,499
Aug 12 2021 55.64 0.07 0.13% 55.58 55.80 55.53 10,737,901
Aug 11 2021 55.57 0.09 0.16% 55.61 55.845 55.52 11,866,827
Aug 10 2021 55.48 0.36 0.65% 55.14 55.5255 55.00 11,751,688
Aug 09 2021 55.12 -0.10 -0.18% 55.29 55.42 55.11 13,439,885
Aug 06 2021 55.22 -0.08 -0.14% 55.38 55.59 55.21 12,652,186
Aug 05 2021 55.30 -0.07 -0.13% 55.42 55.50 55.25 12,761,776
Aug 04 2021 55.37 -0.36 -0.65% 55.69 55.71 55.28 16,441,059
Aug 03 2021 55.73 -0.03 -0.05% 55.76 55.95 55.57 12,563,869
Aug 02 2021 55.76 -0.02 -0.04% 56.08 56.255 55.68 13,823,111
Jul 30 2021 55.78 -0.20 -0.36% 56.03 56.18 55.76 13,847,664
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:20211028 12:06:03