Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

53.50

+0.07

(+0.13%)

At close: 04:00PM EST

53.50

0.00

(0.00%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	53.47	53.68	52.87	53.50	53.50	18,373,200
18 Jan 2022	53.10	53.57	52.58	53.43	53.43	21,570,300
14 Jan 2022	53.59	53.70	53.08	53.28	53.28	18,694,600
13 Jan 2022	53.52	54.03	53.18	53.52	53.52	18,178,200
12 Jan 2022	53.39	53.66	53.09	53.45	53.45	12,778,300
11 Jan 2022	53.92	54.08	53.16	53.59	53.59	18,598,500
10 Jan 2022	54.49	54.83	53.81	53.87	53.87	24,929,400
07 Jan 2022	53.26	54.36	53.26	54.24	54.24	26,509,700
07 Jan 2022	0.64 Dividend
06 Jan 2022	54.48	54.55	53.66	53.76	53.12	21,563,800
05 Jan 2022	53.84	54.64	53.51	54.02	53.38	28,697,300
04 Jan 2022	52.64	53.71	52.55	53.47	52.83	26,376,800
03 Jan 2022	52.07	52.56	51.98	52.44	51.82	18,240,100
31 Dec 2021	52.20	52.31	51.88	51.96	51.34	15,911,400
30 Dec 2021	52.38	52.57	52.08	52.25	51.63	15,615,500
29 Dec 2021	52.77	52.88	52.34	52.36	51.74	15,109,500
28 Dec 2021	52.63	53.09	52.61	52.72	52.09	12,126,500
27 Dec 2021	52.69	52.82	52.45	52.68	52.05	19,705,800
23 Dec 2021	52.85	53.09	52.67	52.68	52.05	14,921,400
22 Dec 2021	52.58	52.90	52.06	52.77	52.14	16,486,500
21 Dec 2021	53.26	53.33	52.65	52.78	52.15	23,905,300
20 Dec 2021	52.73	53.34	52.69	53.09	52.46	23,418,000
17 Dec 2021	53.05	53.22	52.36	53.17	52.54	54,501,100
16 Dec 2021	50.66	52.92	50.55	52.75	52.12	40,091,300
15 Dec 2021	50.83	51.04	50.48	50.55	49.95	24,115,700
14 Dec 2021	50.37	51.15	50.18	50.65	50.05	31,555,900
13 Dec 2021	50.10	50.54	49.69	50.28	49.68	27,618,800
10 Dec 2021	50.33	50.33	49.99	50.19	49.59	18,494,600
09 Dec 2021	50.40	50.40	49.87	50.16	49.56	23,628,300
08 Dec 2021	50.72	50.85	50.15	50.49	49.89	20,452,700
07 Dec 2021	51.00	51.01	50.13	50.79	50.19	27,754,700
06 Dec 2021	51.64	51.93	50.96	51.07	50.46	22,433,100
03 Dec 2021	50.59	51.49	50.52	51.42	50.81	24,708,500
02 Dec 2021	49.83	51.17	49.78	50.73	50.13	27,364,400
01 Dec 2021	50.50	50.92	49.74	49.77	49.18	26,295,500
30 Nov 2021	51.26	51.36	50.04	50.27	49.67	47,766,200
29 Nov 2021	51.61	51.85	51.33	51.66	51.04	18,652,500
26 Nov 2021	51.15	52.20	51.10	51.80	51.18	17,048,100
24 Nov 2021	51.63	52.11	51.59	51.66	51.04	15,474,500
23 Nov 2021	51.56	52.15	51.56	51.75	51.13	21,501,600
22 Nov 2021	50.85	52.03	50.65	51.54	50.93	22,751,600
19 Nov 2021	51.28	51.32	50.67	50.86	50.25	21,105,200
18 Nov 2021	51.50	51.65	51.13	51.24	50.63	19,490,300
17 Nov 2021	52.01	52.06	51.61	51.73	51.11	17,679,200
16 Nov 2021	52.51	52.62	52.04	52.06	51.44	15,876,100
15 Nov 2021	52.44	52.54	52.07	52.40	51.78	14,282,700
12 Nov 2021	52.51	52.52	52.29	52.34	51.72	14,376,300
11 Nov 2021	52.74	52.74	52.36	52.45	51.83	10,983,700
10 Nov 2021	52.42	52.76	52.21	52.60	51.97	16,261,100
09 Nov 2021	52.30	52.37	51.99	52.24	51.62	16,014,100
08 Nov 2021	52.30	52.42	51.91	52.33	51.71	15,985,200
05 Nov 2021	52.02	52.80	52.02	52.24	51.62	17,433,600
04 Nov 2021	52.91	52.91	51.20	51.85	51.23	30,807,500
03 Nov 2021	52.59	53.07	52.52	52.94	52.31	12,240,000
02 Nov 2021	53.05	53.09	52.51	52.57	51.94	16,913,800
01 Nov 2021	53.24	53.37	52.87	52.95	52.32	14,177,700
29 Oct 2021	52.50	53.05	52.41	52.99	52.36	17,758,800
28 Oct 2021	52.75	53.15	52.62	52.80	52.17	18,374,700
27 Oct 2021	53.17	53.20	52.47	52.63	52.00	15,007,400
26 Oct 2021	52.70	53.17	52.56	53.08	52.45	15,185,200
25 Oct 2021	52.97	53.10	52.46	52.58	51.95	15,987,400
22 Oct 2021	53.42	53.42	52.88	52.93	52.30	16,074,000
21 Oct 2021	53.77	53.93	53.07	53.39	52.75	17,771,100
20 Oct 2021	52.79	53.74	52.72	53.61	52.97	30,659,500
19 Oct 2021	52.00	52.42	51.92	52.35	51.73	16,094,800
18 Oct 2021	52.16	52.32	51.64	51.91	51.29	20,853,500
15 Oct 2021	52.08	52.81	52.02	52.27	51.65	26,991,800
14 Oct 2021	51.27	51.99	51.16	51.92	51.30	27,764,900
13 Oct 2021	51.21	51.41	50.86	51.35	50.74	27,246,900
12 Oct 2021	52.18	52.18	51.11	51.33	50.72	42,154,000
11 Oct 2021	53.26	53.29	51.98	52.18	51.56	32,088,400
08 Oct 2021	53.87	53.97	53.22	53.24	52.61	21,370,700
07 Oct 2021	54.04	54.35	53.83	53.90	53.26	18,069,600
07 Oct 2021	0.64 Dividend
06 Oct 2021	54.34	54.59	54.01	54.53	53.25	21,339,800
05 Oct 2021	54.64	54.81	54.32	54.51	53.23	13,218,200
04 Oct 2021	54.45	54.85	54.28	54.50	53.22	18,159,200
01 Oct 2021	54.02	54.56	53.92	54.30	53.02	18,618,400
30 Sept 2021	54.50	54.51	54.00	54.01	52.74	18,736,600
29 Sept 2021	54.09	54.66	54.09	54.38	53.10	14,823,000
28 Sept 2021	54.45	54.69	54.03	54.16	52.89	19,528,200
27 Sept 2021	54.45	54.65	54.38	54.47	53.19	13,118,200
24 Sept 2021	54.36	54.57	54.25	54.37	53.09	12,663,900
23 Sept 2021	54.20	54.61	54.01	54.42	53.14	14,714,100
22 Sept 2021	54.14	54.39	54.02	54.06	52.79	15,907,900
21 Sept 2021	54.29	54.64	54.01	54.03	52.76	16,906,900
20 Sept 2021	54.06	54.58	54.01	54.26	52.98	20,440,500
17 Sept 2021	54.14	54.46	54.06	54.28	53.00	30,787,600
16 Sept 2021	54.62	54.79	54.35	54.43	53.15	14,431,400
15 Sept 2021	54.31	54.66	54.31	54.57	53.29	15,330,000
14 Sept 2021	54.65	54.77	54.28	54.41	53.13	16,937,500
13 Sept 2021	54.40	54.98	54.40	54.62	53.34	20,749,000
10 Sept 2021	54.56	54.67	54.22	54.23	52.96	15,923,600
09 Sept 2021	54.83	54.87	54.43	54.44	53.16	19,403,300
08 Sept 2021	54.79	55.09	54.79	54.91	53.62	11,835,900
07 Sept 2021	55.38	55.50	54.80	54.82	53.53	15,500,900
03 Sept 2021	55.24	55.50	55.17	55.43	54.13	11,006,200
02 Sept 2021	54.93	55.31	54.90	55.29	53.99	12,875,900
01 Sept 2021	55.00	55.15	54.80	54.94	53.65	12,647,300
31 Aug 2021	54.71	55.14	54.58	55.00	53.71	18,405,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,668.90+12.30(+0.16%)

AUD/USD0.7227+0.0015(+0.20%)

ASX 2007,342.40+9.90(+0.14%)

OIL86.95-0.01(-0.01%)

GOLD1,838.80-4.40(-0.24%)

BTC-AUD57,948.75-202.27(-0.35%)

Verizon Communications Inc. (VZ)

ALL ORDS
7,668.90
+12.30(+0.16%)

AUD/USD
0.7227
+0.0015(+0.20%)

ASX 200
7,342.40
+9.90(+0.14%)

OIL
86.95
-0.01(-0.01%)

GOLD
1,838.80
-4.40(-0.24%)

BTC-AUD
57,948.75
-202.27(-0.35%)