News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.74

+0.28

(+0.54%)

As of 01:01PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	50.48	50.89	50.33	50.74	50.74	5,209,488
28 June 2022	51.07	51.30	50.43	50.46	50.46	16,615,700
27 June 2022	51.29	51.49	50.65	50.96	50.96	16,974,900
24 June 2022	52.03	52.15	50.57	50.96	50.96	28,486,000
23 June 2022	51.03	52.18	51.03	52.09	52.09	21,736,400
22 June 2022	50.26	51.17	50.21	50.79	50.79	23,650,600
21 June 2022	49.31	50.91	49.22	50.65	50.65	34,258,500
17 June 2022	48.61	49.49	48.53	49.03	49.03	36,440,700
16 June 2022	48.52	48.97	48.01	48.84	48.84	22,029,300
15 June 2022	49.23	49.83	48.60	49.15	49.15	22,005,600
14 June 2022	49.59	49.84	48.90	49.16	49.16	20,278,700
13 June 2022	50.62	50.79	49.40	49.59	49.59	23,762,500
10 June 2022	50.65	51.40	50.47	50.82	50.82	19,868,500
09 June 2022	51.62	51.77	50.92	50.94	50.94	12,078,400
08 June 2022	51.73	51.96	51.44	51.55	51.55	13,249,700
07 June 2022	51.15	51.70	50.93	51.65	51.65	15,383,000
06 June 2022	50.93	51.35	50.72	51.24	51.24	12,898,100
03 June 2022	50.94	51.25	50.69	50.81	50.81	10,819,000
02 June 2022	51.55	51.59	50.39	51.29	51.29	13,527,800
01 June 2022	51.44	51.63	51.05	51.40	51.40	15,358,100
31 May 2022	51.26	51.56	50.85	51.29	51.29	25,016,600
27 May 2022	50.75	51.43	50.53	51.40	51.40	13,347,300
26 May 2022	51.31	51.61	50.91	50.99	50.99	15,500,400
25 May 2022	50.50	51.27	50.39	51.24	51.24	19,831,500
24 May 2022	49.69	50.82	48.86	50.68	50.68	25,414,700
23 May 2022	49.79	50.27	49.50	49.67	49.67	16,761,800
20 May 2022	49.04	49.60	48.92	49.53	49.53	24,181,800
19 May 2022	48.46	49.18	48.13	49.10	49.10	23,186,400
18 May 2022	48.95	49.46	48.63	48.89	48.89	22,365,100
17 May 2022	48.95	49.21	48.53	48.94	48.94	22,043,100
16 May 2022	47.98	49.20	47.76	49.04	49.04	22,754,700
13 May 2022	48.25	48.45	47.61	48.18	48.18	21,080,500
12 May 2022	47.81	48.18	47.41	48.06	48.06	21,623,900
11 May 2022	48.18	48.52	47.62	47.88	47.88	20,133,200
10 May 2022	48.90	49.44	47.77	48.13	48.13	23,007,300
09 May 2022	48.13	48.86	47.75	48.62	48.62	24,391,300
06 May 2022	47.60	48.44	47.52	48.27	48.27	19,322,000
05 May 2022	48.03	48.33	47.41	47.84	47.84	20,664,300
04 May 2022	47.24	48.42	47.00	48.37	48.37	29,564,600
03 May 2022	46.39	47.41	46.06	47.17	47.17	33,263,100
02 May 2022	46.51	47.06	45.55	46.23	46.23	33,309,400
29 Apr 2022	48.16	48.20	46.17	46.30	46.30	41,014,200
28 Apr 2022	48.69	49.17	48.30	48.40	48.40	33,011,700
27 Apr 2022	49.51	49.51	48.42	48.46	48.46	30,582,000
26 Apr 2022	50.26	50.65	49.37	49.41	49.41	29,507,700
25 Apr 2022	51.34	51.44	49.54	50.28	50.28	46,028,400
22 Apr 2022	53.44	53.54	51.46	51.91	51.91	44,958,400
21 Apr 2022	54.61	55.51	54.47	55.01	55.01	32,821,100
20 Apr 2022	53.76	54.49	53.70	54.41	54.41	19,563,400
19 Apr 2022	53.58	53.91	53.46	53.75	53.75	12,890,000
18 Apr 2022	53.76	54.28	53.22	53.39	53.39	14,394,300
14 Apr 2022	54.00	54.19	53.78	53.83	53.83	16,915,100
13 Apr 2022	53.59	54.37	53.59	54.14	54.14	19,798,000
12 Apr 2022	53.87	54.05	53.42	53.67	53.67	21,136,400
11 Apr 2022	53.87	54.70	53.71	53.90	53.90	33,614,900
08 Apr 2022	52.73	53.68	52.50	53.53	53.53	24,852,200
07 Apr 2022	52.45	52.98	52.04	52.67	52.67	22,790,600
07 Apr 2022	0.64 Dividend
06 Apr 2022	52.81	53.43	52.57	53.20	52.56	28,661,700
05 Apr 2022	52.20	52.90	52.13	52.78	52.15	23,150,600
04 Apr 2022	52.02	52.50	51.64	52.46	51.83	25,793,000
01 Apr 2022	51.02	52.19	50.82	52.12	51.49	30,550,300
31 Mar 2022	51.66	51.75	50.93	50.94	50.33	31,027,600
30 Mar 2022	51.22	51.63	51.08	51.61	50.99	23,821,200
29 Mar 2022	51.32	51.34	50.96	51.25	50.63	28,193,400
28 Mar 2022	51.36	51.39	50.95	51.17	50.55	21,688,600
25 Mar 2022	51.06	51.46	50.97	51.28	50.66	18,765,800
24 Mar 2022	51.04	51.19	50.93	51.00	50.39	21,087,300
23 Mar 2022	51.05	51.46	50.96	50.97	50.36	25,988,800
22 Mar 2022	51.19	51.46	50.95	51.00	50.39	28,676,600
21 Mar 2022	51.37	51.81	50.97	51.10	50.49	39,892,800
18 Mar 2022	52.12	52.29	50.80	50.80	50.19	70,390,600
17 Mar 2022	52.48	52.54	52.00	52.36	51.73	22,931,500
16 Mar 2022	52.87	53.00	51.95	52.49	51.86	28,500,700
15 Mar 2022	52.69	53.00	52.21	52.76	52.13	20,477,600
14 Mar 2022	53.43	53.67	52.44	52.50	51.87	23,124,100
11 Mar 2022	53.36	53.58	53.01	53.04	52.40	20,838,500
10 Mar 2022	53.00	53.34	52.78	53.23	52.59	17,501,800
09 Mar 2022	53.72	53.81	53.01	53.08	52.44	23,049,800
08 Mar 2022	54.96	55.34	53.19	53.25	52.61	36,526,700
07 Mar 2022	54.75	55.24	54.50	54.68	54.02	24,962,800
04 Mar 2022	54.43	55.39	54.26	55.11	54.45	26,913,800
03 Mar 2022	54.38	55.15	54.18	54.66	54.00	27,577,700
02 Mar 2022	53.67	54.41	53.53	54.14	53.49	20,712,900
01 Mar 2022	53.50	54.19	53.26	53.61	52.97	24,693,100
28 Feb 2022	53.80	54.10	53.40	53.67	53.02	30,593,900
25 Feb 2022	53.08	54.54	53.08	54.12	53.47	31,444,200
24 Feb 2022	52.97	53.16	51.71	52.59	51.96	30,079,700
23 Feb 2022	53.90	53.93	53.24	53.41	52.77	17,841,900
22 Feb 2022	54.00	54.03	53.59	53.90	53.25	19,858,400
18 Feb 2022	53.56	53.96	53.28	53.83	53.18	20,298,500
17 Feb 2022	53.10	53.59	52.78	53.58	52.94	17,462,500
16 Feb 2022	53.19	53.80	53.09	53.40	52.76	17,277,700
15 Feb 2022	53.30	53.59	53.15	53.36	52.72	12,824,100
14 Feb 2022	53.25	53.45	52.50	53.27	52.63	16,081,700
11 Feb 2022	52.95	53.46	52.70	53.32	52.68	18,833,100
10 Feb 2022	53.34	53.54	52.90	53.04	52.40	18,644,400
09 Feb 2022	53.15	53.66	52.88	53.50	52.86	16,449,300
08 Feb 2022	53.01	53.17	52.58	52.82	52.18	13,911,700
07 Feb 2022	53.23	53.36	52.51	53.00	52.36	15,438,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6873-0.0053(-0.76%)

ASX 2006,700.20-63.40(-0.94%)

OIL111.78+0.02(+0.02%)

GOLD1,819.10-2.10(-0.12%)

BTC-AUD29,117.16-1,201.45(-3.96%)

News that makes you smarter and richer... For free.

Verizon Communications Inc. (VZ)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6873
-0.0053(-0.76%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
111.78
+0.02(+0.02%)

GOLD
1,819.10
-2.10(-0.12%)

BTC-AUD
29,117.16
-1,201.45(-3.96%)