Australia markets close in 3 hours 16 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.78-0.20 (-0.36%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202156.6856.7956.4156.4656.4611,632,900
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 202155.7056.2355.6256.0756.0713,752,800
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
05 May 202158.6359.0658.5558.6958.0417,882,200
04 May 202157.9858.6557.9558.6057.9522,067,700
03 May 202158.2358.3357.8757.9257.2817,559,100
30 Apr 202157.3557.8656.9657.7957.1516,861,500
29 Apr 202156.5557.5256.5357.3256.6818,169,200
28 Apr 202156.3756.6656.3456.4355.8012,862,500
27 Apr 202156.5856.7256.2056.3255.6921,858,600
26 Apr 202157.3657.3956.8556.9456.3115,073,600
23 Apr 202157.1357.4756.7857.3056.6618,099,400
22 Apr 202157.9458.0957.1457.2856.6420,921,900
21 Apr 202158.4058.8458.0558.1457.4918,310,100
20 Apr 202158.1258.5457.9758.3957.7416,673,600
19 Apr 202158.5058.7158.0958.3957.7411,955,400
16 Apr 202158.0758.4857.8058.2857.6319,866,200
15 Apr 202157.5657.9157.5457.7057.0613,338,400
14 Apr 202157.5058.1357.2957.7057.0613,890,100
13 Apr 202157.3757.7657.1657.6256.9815,489,100
12 Apr 202157.6657.8957.4357.5456.9019,564,600
09 Apr 202157.6057.8057.2557.4956.8513,872,000
08 Apr 202158.0458.1357.5357.6056.9616,472,400
08 Apr 20210.628 Dividend
07 Apr 202159.1359.4658.7959.0057.7213,218,400
06 Apr 202158.8159.1158.6859.1157.8312,198,300
05 Apr 202158.5359.1358.4658.8757.6014,326,300
01 Apr 202158.0258.3957.7458.3057.0412,885,100
31 Mar 202158.4058.5258.0658.1556.8919,531,700
30 Mar 202158.8758.9758.2358.5957.3213,239,700
29 Mar 202158.0958.9857.9558.8357.5618,577,300
26 Mar 202157.4358.2557.3858.1856.9219,632,700
25 Mar 202157.0557.5456.7057.3856.1418,047,400
24 Mar 202156.7457.4356.6357.0155.7814,819,800
23 Mar 202156.4257.4256.3856.9155.6820,084,100
22 Mar 202155.8756.6755.7756.5955.3720,656,600
19 Mar 202156.4356.5255.9556.2455.0239,055,000
18 Mar 202155.7556.3755.6656.3155.0919,970,700
17 Mar 202155.7756.1255.2955.7554.5417,867,000
16 Mar 202155.7055.9255.4455.6454.4419,044,700
15 Mar 202155.8155.9455.1055.6454.4418,970,600
12 Mar 202155.7356.1755.6155.6354.4322,002,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...