Australia markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.37-0.05 (-0.09%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202154.3654.5754.2554.3754.3712,661,000
23 Sept 202154.2054.6154.0154.4254.4214,714,100
22 Sept 202154.1454.3954.0254.0654.0615,907,900
21 Sept 202154.2954.6454.0154.0354.0316,906,900
20 Sept 202154.0654.5854.0154.2654.2620,440,500
17 Sept 202154.1454.4654.0654.2854.2830,787,600
16 Sept 202154.6254.7954.3554.4354.4314,431,400
15 Sept 202154.3154.6654.3154.5754.5715,330,000
14 Sept 202154.6554.7754.2854.4154.4116,937,500
13 Sept 202154.4054.9854.4054.6254.6220,749,000
10 Sept 202154.5654.6754.2254.2354.2315,923,600
09 Sept 202154.8354.8754.4354.4454.4419,403,300
08 Sept 202154.7955.0954.7954.9154.9111,835,900
07 Sept 202155.3855.5054.8054.8254.8215,500,900
03 Sept 202155.2455.5055.1755.4355.4311,006,200
02 Sept 202154.9355.3154.9055.2955.2912,875,900
01 Sept 202155.0055.1554.8054.9454.9412,647,300
31 Aug 202154.7155.1454.5855.0055.0018,405,600
30 Aug 202154.7454.9654.6854.7754.7711,621,200
27 Aug 202154.6554.8354.5354.7754.7713,201,000
26 Aug 202154.9155.0654.5754.6054.6015,256,200
25 Aug 202155.0255.0854.8154.9354.9314,666,300
24 Aug 202155.4155.4255.0055.0155.0115,478,400
23 Aug 202155.5555.7155.4155.4255.4211,963,700
20 Aug 202155.3355.7155.2055.5255.5210,641,100
19 Aug 202155.3055.6655.1955.3755.3712,679,900
18 Aug 202156.0556.0755.4555.4755.4715,093,500
17 Aug 202155.8756.2055.7756.1856.1811,847,600
16 Aug 202155.9256.0755.5855.9855.9812,964,200
13 Aug 202155.7055.9855.6855.8755.878,378,900
12 Aug 202155.6255.8055.5355.6455.6410,744,800
11 Aug 202155.6155.8555.5255.5755.5711,727,300
10 Aug 202155.1055.5355.0055.4855.4811,756,900
09 Aug 202155.2855.4255.1155.1255.1213,452,400
06 Aug 202155.3355.5955.2155.2255.2212,653,300
05 Aug 202155.4155.5055.2555.3055.3012,776,600
04 Aug 202155.6055.7155.2855.3755.3716,446,100
03 Aug 202155.7655.9555.5755.7355.7312,573,100
02 Aug 202156.0656.2655.6855.7655.7613,833,400
30 July 202156.0356.1855.7655.7855.7813,853,500
29 July 202155.8956.1855.8855.9855.9812,841,900
28 July 202156.2456.3255.6955.7255.7214,595,900
27 July 202155.6756.3455.4856.2056.2015,225,800
26 July 202155.8855.9455.5555.7855.7815,330,500
23 July 202155.8356.0355.6455.8855.8814,894,300
22 July 202156.1556.2855.6255.9555.9516,231,400
21 July 202156.5456.8555.9255.9555.9525,264,100
20 July 202155.9556.7755.5455.5855.5820,258,900
19 July 202156.1756.4455.3155.8455.8421,958,500
16 July 202156.6856.7956.4156.4656.4611,637,900
15 July 202156.3256.6056.2456.5556.5512,813,900
14 July 202156.0956.4356.0356.3256.3214,821,700
13 July 202156.2756.4856.0056.0956.0912,511,900
12 July 202155.9956.3655.8856.1556.1513,451,500
09 July 202155.7056.2355.6256.0756.0713,757,000
08 July 202155.7555.9855.5555.6855.6818,384,000
08 July 20210.628 Dividend
07 July 202156.3556.5856.2156.5355.9014,393,300
06 July 202156.4856.5156.0056.4155.7813,815,900
02 July 202156.3856.5756.2656.4455.8111,387,100
01 July 202156.1856.4356.0256.2955.6611,672,200
30 June 202155.7656.1455.7656.0355.4114,559,700
29 June 202156.2056.3755.8255.8455.2215,313,000
28 June 202156.3856.5056.1756.1855.5613,754,900
25 June 202156.2756.5256.1956.3855.7514,540,300
24 June 202156.1656.4156.0656.3755.7415,386,200
23 June 202156.4556.7556.0556.0755.4516,524,500
22 June 202156.6956.7856.2856.3755.7413,866,600
21 June 202156.0756.4955.9856.3955.7613,628,200
18 June 202156.3156.3155.5755.8255.2038,210,500
17 June 202156.6556.9256.5056.5355.9014,761,100
16 June 202157.3757.3956.6356.6456.0115,678,400
15 June 202157.1857.4557.1657.2956.6512,602,700
14 June 202157.1957.2756.8557.1856.5411,907,600
11 June 202157.4957.5557.0157.3356.6912,929,000
10 June 202157.3357.6157.2257.3456.7012,013,600
09 June 202157.1557.5357.0157.0556.4214,705,100
08 June 202157.2457.2556.7957.1556.5215,858,400
07 June 202157.2357.3357.0757.2056.5611,144,100
04 June 202156.9257.3756.9057.3056.6611,868,100
03 June 202156.7057.2256.5856.9856.3514,212,500
02 June 202156.3156.8456.1756.6556.0213,681,100
01 June 202156.7556.8656.2456.3855.7514,922,800
28 May 202156.3556.6456.2956.4955.8614,027,800
27 May 202156.3256.5556.0256.2955.6630,754,300
26 May 202156.4756.5656.2756.3655.7314,045,200
25 May 202157.0057.0356.2956.4855.8515,935,100
24 May 202157.0957.3056.7856.9856.3512,970,700
21 May 202157.0657.3056.7456.9156.2815,474,400
20 May 202156.9157.2556.7556.7956.1620,768,900
19 May 202156.5256.9456.3556.9256.2920,213,500
18 May 202157.5057.5056.6457.1856.5426,579,000
17 May 202158.8959.0757.8757.9457.3022,387,000
14 May 202159.0159.2658.6758.6958.0413,770,000
13 May 202158.0059.1957.9658.8158.1613,305,100
12 May 202158.2558.9058.1558.4157.7614,718,600
11 May 202159.7959.7958.2958.5457.8917,971,900
10 May 202159.0859.8559.0259.5258.8622,563,000
07 May 202158.8059.0758.6058.7258.0715,678,600
06 May 202158.9159.3758.6959.2958.6314,593,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...