Stock Quote

Verizon Communications (NY: VZ )

39.39 +0.50 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 39.06 39.51 39.01 39.39 20,560,120 +0.50(+1.29%)
Sep 27, 2022 39.20 39.70 38.78 38.89 20,364,600 -0.04(-0.10%)
Sep 26, 2022 39.23 39.38 38.63 38.93 21,914,508 -0.59(-1.49%)
Sep 23, 2022 39.56 39.87 39.11 39.52 19,439,800 -0.41(-1.03%)
Sep 22, 2022 39.47 40.40 39.26 39.93 19,804,420 +0.45(+1.14%)
Sep 21, 2022 40.69 40.90 39.47 39.48 25,607,710 -1.11(-2.73%)
Sep 20, 2022 40.99 40.99 40.47 40.59 15,558,171 -0.65(-1.58%)
Sep 19, 2022 41.06 41.25 40.69 41.24 19,004,852 -0.01(-0.02%)
Sep 16, 2022 40.98 41.54 40.66 41.25 45,069,360 +0.22(+0.54%)
Sep 15, 2022 41.03 41.27 40.70 41.03 22,754,532 -0.25(-0.61%)
Sep 14, 2022 41.75 41.93 40.98 41.28 23,166,604 -0.47(-1.13%)
Sep 13, 2022 42.40 42.61 41.57 41.75 21,279,292 -1.01(-2.36%)
Sep 12, 2022 42.59 42.85 42.41 42.76 18,551,424 +0.52(+1.23%)
Sep 09, 2022 41.68 42.32 41.47 42.24 20,264,052 +0.92(+2.23%)
Sep 08, 2022 41.00 41.72 40.71 41.32 28,752,014 +0.24(+0.58%)
Sep 07, 2022 41.14 41.65 41.00 41.08 25,544,894 -0.02(-0.05%)
Sep 06, 2022 41.35 41.69 41.09 41.10 23,896,402 -0.20(-0.48%)
Sep 02, 2022 42.00 42.21 41.15 41.30 21,178,532 -0.51(-1.22%)
Sep 01, 2022 41.64 42.05 41.64 41.81 21,637,784 +0.00(+0.00%)
Aug 31, 2022 42.47 42.59 41.76 41.81 28,367,572 -0.72(-1.69%)
Aug 30, 2022 43.38 43.38 42.50 42.53 20,702,520 -0.80(-1.85%)
Aug 29, 2022 43.01 43.56 43.02 43.33 15,039,285 +0.08(+0.18%)
Aug 26, 2022 43.59 43.70 43.24 43.25 16,795,704 -0.49(-1.12%)
Aug 25, 2022 43.65 43.82 43.42 43.74 14,325,304 +0.19(+0.44%)
Aug 24, 2022 43.55 43.63 43.22 43.55 17,383,524 +0.08(+0.18%)
Aug 23, 2022 44.00 44.13 43.42 43.47 19,012,464 -0.70(-1.58%)
Aug 22, 2022 44.40 44.47 44.09 44.17 15,028,899 -0.25(-0.56%)
Aug 19, 2022 44.10 44.49 43.96 44.42 19,485,414 +0.23(+0.52%)
Aug 18, 2022 44.42 44.53 43.91 44.19 25,954,340 -1.15(-2.54%)
Aug 17, 2022 45.43 45.72 45.26 45.34 11,293,008 -0.46(-1.00%)
Aug 16, 2022 45.50 46.05 45.38 45.80 14,110,125 +0.24(+0.53%)
Aug 15, 2022 45.03 45.64 44.94 45.56 15,712,243 +0.41(+0.91%)
Aug 12, 2022 44.95 45.26 44.81 45.15 15,090,909 +0.37(+0.83%)
Aug 11, 2022 44.96 45.26 44.73 44.78 15,404,455 -0.06(-0.13%)
Aug 10, 2022 45.01 45.06 44.65 44.84 16,397,923 +0.16(+0.36%)
Aug 09, 2022 44.61 44.85 44.39 44.68 14,551,722 +0.14(+0.31%)
Aug 08, 2022 44.95 45.01 44.35 44.54 20,599,528 -0.41(-0.91%)
Aug 05, 2022 44.48 44.98 44.36 44.95 17,309,092 +0.52(+1.17%)
Aug 04, 2022 45.22 45.22 44.36 44.43 29,702,656 -0.90(-1.99%)
Aug 03, 2022 45.46 45.60 45.18 45.33 17,869,548 -0.01(-0.02%)
Aug 02, 2022 46.25 46.43 45.31 45.34 18,705,952 -0.92(-1.99%)
Aug 01, 2022 46.29 46.50 45.92 46.26 18,611,982 +0.07(+0.15%)
Jul 29, 2022 45.71 46.49 45.58 46.19 23,160,816 +0.64(+1.41%)
Jul 28, 2022 44.84 45.72 44.75 45.55 22,051,020 +0.64(+1.43%)
Jul 27, 2022 44.81 45.09 44.45 44.91 21,570,468 -0.01(-0.02%)
Jul 26, 2022 44.50 45.16 44.27 44.92 20,570,516 +0.16(+0.36%)
Jul 25, 2022 44.38 44.80 44.05 44.76 27,176,644 +0.31(+0.70%)
Jul 22, 2022 45.95 46.18 43.77 44.45 58,266,224 -3.21(-6.74%)
Jul 21, 2022 47.63 47.88 46.68 47.66 32,298,466 -1.41(-2.87%)
Jul 20, 2022 50.47 50.55 49.01 49.07 29,602,384 -1.38(-2.74%)
Jul 19, 2022 50.48 50.56 50.24 50.45 14,627,871 +0.17(+0.34%)
Jul 18, 2022 51.06 51.17 50.17 50.28 16,170,706 -0.74(-1.45%)
Jul 15, 2022 51.00 51.04 50.35 51.02 13,021,354 +0.53(+1.05%)
Jul 14, 2022 49.92 50.56 49.73 50.49 10,270,949 -0.02(-0.04%)
Jul 13, 2022 50.44 51.09 50.20 50.51 13,359,929 -0.27(-0.53%)
Jul 12, 2022 50.65 51.36 50.28 50.78 20,527,622 +0.28(+0.55%)
Jul 11, 2022 50.37 50.73 50.26 50.50 12,260,075 +0.01(+0.02%)
Jul 08, 2022 50.52 50.92 50.41 50.49 13,959,200 -0.22(-0.43%)
Jul 07, 2022 50.96 51.05 50.36 50.71 13,615,686 -0.80(-1.55%)
Jul 06, 2022 51.42 51.88 51.13 51.51 14,931,949 +0.09(+0.18%)
Jul 05, 2022 51.42 51.46 50.49 51.42 19,688,712 -0.22(-0.43%)
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.