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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	40.84	41.26	40.70	41.05	41.05	22,265,600
27 Jan 2023	40.22	40.68	39.77	40.64	40.64	17,251,300
26 Jan 2023	40.38	40.57	39.93	40.27	40.27	19,568,100
25 Jan 2023	40.54	41.09	39.91	40.33	40.33	26,527,000
24 Jan 2023	38.69	44.73	32.79	40.42	40.42	32,143,900
23 Jan 2023	39.99	40.34	39.42	39.63	39.63	34,249,300
20 Jan 2023	40.04	40.12	39.46	40.00	40.00	23,151,900
19 Jan 2023	39.71	40.28	39.47	40.06	40.06	24,812,600
18 Jan 2023	40.86	40.86	39.82	39.97	39.97	22,976,500
17 Jan 2023	41.85	41.92	40.79	40.85	40.85	28,697,000
13 Jan 2023	41.65	41.92	41.37	41.86	41.86	17,226,700
12 Jan 2023	41.38	41.95	41.12	41.81	41.81	16,980,300
11 Jan 2023	42.14	42.18	41.02	41.18	41.18	20,674,800
10 Jan 2023	41.36	41.98	41.17	41.95	41.95	16,695,300
09 Jan 2023	41.38	41.67	41.31	41.37	41.37	23,062,200
09 Jan 2023	0.653 Dividend
06 Jan 2023	41.92	42.58	41.88	42.19	41.54	25,995,400
05 Jan 2023	41.20	41.95	40.82	41.70	41.05	29,987,200
04 Jan 2023	40.54	41.42	40.26	41.13	40.49	28,779,500
03 Jan 2023	39.77	40.23	39.38	40.12	39.50	31,330,700
30 Dec 2022	39.31	39.69	39.07	39.40	38.79	43,999,100
29 Dec 2022	38.90	39.53	38.81	39.26	38.65	17,347,000
28 Dec 2022	39.19	39.66	38.59	38.81	38.21	21,793,200
27 Dec 2022	38.49	39.40	38.32	39.25	38.64	25,315,900
23 Dec 2022	38.31	38.54	37.92	38.41	37.82	16,918,300
22 Dec 2022	37.68	38.32	37.37	38.31	37.72	26,865,300
21 Dec 2022	37.27	37.85	37.24	37.78	37.20	24,504,300
20 Dec 2022	36.99	37.21	36.62	36.99	36.42	24,147,300
19 Dec 2022	37.33	37.47	36.58	37.03	36.46	26,127,200
16 Dec 2022	37.51	37.57	36.67	37.12	36.55	62,763,800
15 Dec 2022	37.75	38.34	37.66	37.77	37.19	33,007,200
14 Dec 2022	37.87	38.09	37.24	37.45	36.87	23,329,800
13 Dec 2022	38.39	38.62	37.84	37.86	37.27	30,176,800
12 Dec 2022	37.69	37.96	37.28	37.95	37.36	19,629,600
09 Dec 2022	37.21	37.63	36.96	37.40	36.82	20,671,200
08 Dec 2022	37.11	37.24	36.87	37.10	36.53	19,549,100
07 Dec 2022	36.74	37.31	36.67	37.17	36.59	23,065,900
06 Dec 2022	36.99	37.07	36.63	36.89	36.32	26,293,700
05 Dec 2022	37.98	38.11	36.90	37.07	36.50	27,561,000
02 Dec 2022	37.93	38.30	37.70	38.18	37.59	21,677,100
01 Dec 2022	39.18	39.23	37.81	38.33	37.74	26,276,600
30 Nov 2022	38.21	39.14	38.15	38.98	38.38	31,358,800
29 Nov 2022	38.02	38.37	37.95	38.34	37.75	14,008,800
28 Nov 2022	39.01	39.09	38.13	38.24	37.65	21,560,900
25 Nov 2022	39.10	39.36	38.97	39.02	38.42	7,725,700
23 Nov 2022	39.03	39.20	38.61	38.92	38.32	14,170,000
22 Nov 2022	38.84	39.32	38.84	39.20	38.59	19,809,500
21 Nov 2022	38.60	39.13	38.52	38.62	38.02	19,184,200
18 Nov 2022	38.29	38.77	38.29	38.55	37.95	17,821,700
17 Nov 2022	37.55	38.18	37.29	38.16	37.57	18,780,400
16 Nov 2022	37.66	38.07	37.63	37.88	37.29	18,962,200
15 Nov 2022	38.49	38.83	37.46	37.70	37.12	25,074,100
14 Nov 2022	38.45	38.99	38.30	38.31	37.72	23,028,500
11 Nov 2022	38.55	38.69	37.81	38.30	37.71	22,981,000
10 Nov 2022	38.30	38.55	37.82	38.52	37.92	23,049,000
09 Nov 2022	37.92	38.13	37.59	37.62	37.04	17,574,600
08 Nov 2022	37.20	37.99	37.16	37.87	37.28	17,392,700
07 Nov 2022	37.32	37.45	36.98	37.19	36.61	19,697,600
04 Nov 2022	37.35	37.37	36.80	37.24	36.66	17,599,400
03 Nov 2022	37.36	37.54	37.12	37.15	36.58	22,329,800
02 Nov 2022	37.25	38.35	37.16	37.71	37.13	30,648,900
01 Nov 2022	37.98	38.09	37.30	37.37	36.79	22,968,900
31 Oct 2022	37.51	37.54	37.02	37.37	36.79	26,630,600
28 Oct 2022	36.80	38.04	36.57	37.67	37.09	31,824,300
27 Oct 2022	36.69	36.72	36.13	36.18	35.62	20,268,000
26 Oct 2022	36.38	36.71	36.20	36.43	35.87	20,328,200
25 Oct 2022	35.91	36.48	35.80	36.43	35.87	25,496,500
24 Oct 2022	35.66	36.39	35.57	35.97	35.41	28,844,800
21 Oct 2022	35.52	35.70	34.55	35.35	34.80	51,671,100
20 Oct 2022	36.57	37.53	36.55	37.00	36.43	35,523,700
19 Oct 2022	36.57	37.37	36.56	36.57	36.00	29,563,600
18 Oct 2022	37.67	37.70	36.83	37.07	36.50	27,488,600
17 Oct 2022	36.72	37.30	36.59	37.18	36.60	21,962,900
14 Oct 2022	36.80	36.91	36.34	36.38	35.82	26,019,000
13 Oct 2022	35.12	36.59	35.04	36.40	35.84	33,118,100
12 Oct 2022	35.90	36.20	35.60	35.68	35.13	23,336,800
11 Oct 2022	36.56	36.69	35.93	35.94	35.38	27,708,900
10 Oct 2022	37.13	37.32	36.37	36.62	36.05	21,622,200
07 Oct 2022	37.63	37.70	36.81	36.85	36.28	31,838,700
06 Oct 2022	39.47	39.66	37.77	37.84	37.25	36,663,300
06 Oct 2022	0.653 Dividend
05 Oct 2022	39.34	39.62	38.87	39.40	38.15	17,797,900
04 Oct 2022	39.50	39.85	39.25	39.81	38.54	25,922,500
03 Oct 2022	38.50	39.37	38.39	39.16	37.91	21,495,300
30 Sept 2022	38.54	38.79	37.95	37.97	36.76	23,523,600
29 Sept 2022	39.11	39.20	38.45	38.64	37.41	17,806,900
28 Sept 2022	39.06	39.51	39.01	39.39	38.14	20,567,400
27 Sept 2022	39.20	39.70	38.78	38.89	37.65	20,357,700
26 Sept 2022	39.23	39.38	38.63	38.93	37.69	21,345,700
23 Sept 2022	39.56	39.87	39.11	39.52	38.26	19,439,700
22 Sept 2022	39.47	40.40	39.26	39.93	38.66	19,806,400
21 Sept 2022	40.69	40.90	39.47	39.48	38.22	25,612,100
20 Sept 2022	40.99	40.99	40.47	40.59	39.30	15,561,200
19 Sept 2022	41.06	41.25	40.69	41.24	39.93	18,960,900
16 Sept 2022	40.98	41.54	40.66	41.25	39.94	45,069,300
15 Sept 2022	41.03	41.27	40.71	41.03	39.73	22,763,400
14 Sept 2022	41.75	41.93	40.98	41.28	39.97	23,152,200
13 Sept 2022	42.40	42.61	41.57	41.75	40.42	21,284,500
12 Sept 2022	42.59	42.85	42.41	42.76	41.40	18,553,200
09 Sept 2022	41.68	42.32	41.47	42.24	40.90	20,259,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.6987-0.0075(-1.06%)

ASX 2007,476.70-5.00(-0.07%)

OIL76.81-1.09(-1.40%)

GOLD1,919.70-19.50(-1.01%)

BTC-AUD32,726.72-769.61(-2.30%)

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

Verizon Communications Inc. (VZ)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.6987
-0.0075(-1.06%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
76.81
-1.09(-1.40%)

GOLD
1,919.70
-19.50(-1.01%)

BTC-AUD
32,726.72
-769.61(-2.30%)