Australia markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.05+0.41 (+1.01%)
At close: 04:00PM EST
40.87 -0.18 (-0.44%)
Pre-market: 06:06AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202340.8441.2640.7041.0541.0522,265,600
27 Jan 202340.2240.6839.7740.6440.6417,251,300
26 Jan 202340.3840.5739.9340.2740.2719,568,100
25 Jan 202340.5441.0939.9140.3340.3326,527,000
24 Jan 202338.6944.7332.7940.4240.4232,143,900
23 Jan 202339.9940.3439.4239.6339.6334,249,300
20 Jan 202340.0440.1239.4640.0040.0023,151,900
19 Jan 202339.7140.2839.4740.0640.0624,812,600
18 Jan 202340.8640.8639.8239.9739.9722,976,500
17 Jan 202341.8541.9240.7940.8540.8528,697,000
13 Jan 202341.6541.9241.3741.8641.8617,226,700
12 Jan 202341.3841.9541.1241.8141.8116,980,300
11 Jan 202342.1442.1841.0241.1841.1820,674,800
10 Jan 202341.3641.9841.1741.9541.9516,695,300
09 Jan 202341.3841.6741.3141.3741.3723,062,200
09 Jan 20230.653 Dividend
06 Jan 202341.9242.5841.8842.1941.5425,995,400
05 Jan 202341.2041.9540.8241.7041.0529,987,200
04 Jan 202340.5441.4240.2641.1340.4928,779,500
03 Jan 202339.7740.2339.3840.1239.5031,330,700
30 Dec 202239.3139.6939.0739.4038.7943,999,100
29 Dec 202238.9039.5338.8139.2638.6517,347,000
28 Dec 202239.1939.6638.5938.8138.2121,793,200
27 Dec 202238.4939.4038.3239.2538.6425,315,900
23 Dec 202238.3138.5437.9238.4137.8216,918,300
22 Dec 202237.6838.3237.3738.3137.7226,865,300
21 Dec 202237.2737.8537.2437.7837.2024,504,300
20 Dec 202236.9937.2136.6236.9936.4224,147,300
19 Dec 202237.3337.4736.5837.0336.4626,127,200
16 Dec 202237.5137.5736.6737.1236.5562,763,800
15 Dec 202237.7538.3437.6637.7737.1933,007,200
14 Dec 202237.8738.0937.2437.4536.8723,329,800
13 Dec 202238.3938.6237.8437.8637.2730,176,800
12 Dec 202237.6937.9637.2837.9537.3619,629,600
09 Dec 202237.2137.6336.9637.4036.8220,671,200
08 Dec 202237.1137.2436.8737.1036.5319,549,100
07 Dec 202236.7437.3136.6737.1736.5923,065,900
06 Dec 202236.9937.0736.6336.8936.3226,293,700
05 Dec 202237.9838.1136.9037.0736.5027,561,000
02 Dec 202237.9338.3037.7038.1837.5921,677,100
01 Dec 202239.1839.2337.8138.3337.7426,276,600
30 Nov 202238.2139.1438.1538.9838.3831,358,800
29 Nov 202238.0238.3737.9538.3437.7514,008,800
28 Nov 202239.0139.0938.1338.2437.6521,560,900
25 Nov 202239.1039.3638.9739.0238.427,725,700
23 Nov 202239.0339.2038.6138.9238.3214,170,000
22 Nov 202238.8439.3238.8439.2038.5919,809,500
21 Nov 202238.6039.1338.5238.6238.0219,184,200
18 Nov 202238.2938.7738.2938.5537.9517,821,700
17 Nov 202237.5538.1837.2938.1637.5718,780,400
16 Nov 202237.6638.0737.6337.8837.2918,962,200
15 Nov 202238.4938.8337.4637.7037.1225,074,100
14 Nov 202238.4538.9938.3038.3137.7223,028,500
11 Nov 202238.5538.6937.8138.3037.7122,981,000
10 Nov 202238.3038.5537.8238.5237.9223,049,000
09 Nov 202237.9238.1337.5937.6237.0417,574,600
08 Nov 202237.2037.9937.1637.8737.2817,392,700
07 Nov 202237.3237.4536.9837.1936.6119,697,600
04 Nov 202237.3537.3736.8037.2436.6617,599,400
03 Nov 202237.3637.5437.1237.1536.5822,329,800
02 Nov 202237.2538.3537.1637.7137.1330,648,900
01 Nov 202237.9838.0937.3037.3736.7922,968,900
31 Oct 202237.5137.5437.0237.3736.7926,630,600
28 Oct 202236.8038.0436.5737.6737.0931,824,300
27 Oct 202236.6936.7236.1336.1835.6220,268,000
26 Oct 202236.3836.7136.2036.4335.8720,328,200
25 Oct 202235.9136.4835.8036.4335.8725,496,500
24 Oct 202235.6636.3935.5735.9735.4128,844,800
21 Oct 202235.5235.7034.5535.3534.8051,671,100
20 Oct 202236.5737.5336.5537.0036.4335,523,700
19 Oct 202236.5737.3736.5636.5736.0029,563,600
18 Oct 202237.6737.7036.8337.0736.5027,488,600
17 Oct 202236.7237.3036.5937.1836.6021,962,900
14 Oct 202236.8036.9136.3436.3835.8226,019,000
13 Oct 202235.1236.5935.0436.4035.8433,118,100
12 Oct 202235.9036.2035.6035.6835.1323,336,800
11 Oct 202236.5636.6935.9335.9435.3827,708,900
10 Oct 202237.1337.3236.3736.6236.0521,622,200
07 Oct 202237.6337.7036.8136.8536.2831,838,700
06 Oct 202239.4739.6637.7737.8437.2536,663,300
06 Oct 20220.653 Dividend
05 Oct 202239.3439.6238.8739.4038.1517,797,900
04 Oct 202239.5039.8539.2539.8138.5425,922,500
03 Oct 202238.5039.3738.3939.1637.9121,495,300
30 Sept 202238.5438.7937.9537.9736.7623,523,600
29 Sept 202239.1139.2038.4538.6437.4117,806,900
28 Sept 202239.0639.5139.0139.3938.1420,567,400
27 Sept 202239.2039.7038.7838.8937.6520,357,700
26 Sept 202239.2339.3838.6338.9337.6921,345,700
23 Sept 202239.5639.8739.1139.5238.2619,439,700
22 Sept 202239.4740.4039.2639.9338.6619,806,400
21 Sept 202240.6940.9039.4739.4838.2225,612,100
20 Sept 202240.9940.9940.4740.5939.3015,561,200
19 Sept 202241.0641.2540.6941.2439.9318,960,900
16 Sept 202240.9841.5440.6641.2539.9445,069,300
15 Sept 202241.0341.2740.7141.0339.7322,763,400
14 Sept 202241.7541.9340.9841.2839.9723,152,200
13 Sept 202242.4042.6141.5741.7540.4221,284,500
12 Sept 202242.5942.8542.4142.7641.4018,553,200
09 Sept 202241.6842.3241.4742.2440.9020,259,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...