Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
69,132.55
+1,367.48(+2.02%)
CMC Crypto 200
1,399.45
+68.84(+5.17%)

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.09

+0.14

(+0.35%)

At close: 04:00PM EDT

40.04

-0.05

(-0.12%)

After hours:

07:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	39.90	40.17	39.65	40.09	40.09	15,908,700
25 Jul 2024	39.86	40.97	39.79	39.95	39.95	19,740,300
24 Jul 2024	39.24	39.83	39.05	39.67	39.67	22,889,000
23 Jul 2024	38.74	39.27	38.72	38.89	38.89	25,257,700
22 Jul 2024	39.95	40.00	38.70	39.09	39.09	54,985,800
19 Jul 2024	42.30	42.30	41.43	41.62	41.62	17,608,000
18 Jul 2024	41.90	42.52	41.72	42.07	42.07	15,752,800
17 Jul 2024	41.55	42.19	41.52	42.03	42.03	20,401,700
16 Jul 2024	40.85	41.55	40.82	41.45	41.45	16,016,900
15 Jul 2024	41.43	41.46	40.70	40.79	40.79	15,874,900
12 Jul 2024	41.31	41.57	41.20	41.43	41.43	11,129,100
11 Jul 2024	41.08	41.36	40.75	41.30	41.30	12,487,800
10 Jul 2024	40.88	41.13	40.69	41.08	41.08	13,826,800
10 Jul 2024	0.665 Dividend
09 Jul 2024	41.47	41.78	41.21	41.30	40.63	20,475,200
08 Jul 2024	41.30	41.59	41.08	41.53	40.86	15,380,400
05 Jul 2024	41.17	41.38	40.95	41.27	40.61	17,552,200
03 Jul 2024	41.13	41.39	40.95	41.12	40.46	6,653,900
02 Jul 2024	41.63	41.70	40.72	41.10	40.44	21,659,400
01 Jul 2024	41.42	41.98	41.35	41.74	41.07	16,412,100
28 Jun 2024	40.86	41.58	40.69	41.24	40.58	27,639,200
27 Jun 2024	41.00	41.04	40.56	40.82	40.16	15,560,800
26 Jun 2024	41.00	41.17	40.71	41.02	40.36	19,709,900
25 Jun 2024	41.21	41.63	40.83	41.08	40.42	18,933,000
24 Jun 2024	40.39	41.22	40.32	41.17	40.51	20,773,800
21 Jun 2024	40.37	40.38	39.90	40.24	39.59	30,390,200
20 Jun 2024	39.84	40.47	39.81	40.24	39.59	17,704,700
18 Jun 2024	39.71	40.18	39.70	40.08	39.43	17,125,700
17 Jun 2024	39.60	39.60	38.95	39.46	38.82	22,286,600
14 Jun 2024	39.48	39.84	39.45	39.67	39.03	10,480,600
13 Jun 2024	39.75	39.80	39.30	39.78	39.14	12,297,400
12 Jun 2024	40.77	40.80	39.58	39.77	39.13	15,065,300
11 Jun 2024	40.29	40.59	40.22	40.42	39.77	12,083,300
10 Jun 2024	40.91	40.93	40.33	40.41	39.76	15,214,000
07 Jun 2024	41.16	41.29	40.81	40.94	40.28	10,410,200
06 Jun 2024	41.31	41.72	41.14	41.33	40.66	10,259,100
05 Jun 2024	41.60	41.72	41.13	41.35	40.68	11,964,000
04 Jun 2024	40.88	41.56	40.72	41.56	40.89	16,040,200
03 Jun 2024	41.18	41.51	40.90	40.98	40.32	20,688,100
31 May 2024	40.14	41.28	40.10	41.15	40.49	38,917,400
30 May 2024	39.22	40.36	39.18	40.33	39.68	19,636,500
29 May 2024	39.26	39.47	39.00	39.10	38.47	17,652,000
28 May 2024	39.72	39.79	39.17	39.36	38.73	15,071,300
24 May 2024	39.51	39.74	39.50	39.74	39.10	10,418,800
23 May 2024	39.60	39.80	39.11	39.43	38.80	14,105,000
22 May 2024	39.70	40.18	39.62	39.79	39.15	12,374,100
21 May 2024	40.10	40.12	39.28	39.62	38.98	18,327,000
20 May 2024	40.05	40.31	40.01	40.12	39.47	8,665,000
17 May 2024	40.39	40.41	39.83	40.06	39.41	14,670,400
16 May 2024	40.29	40.44	40.14	40.25	39.60	12,913,200
15 May 2024	40.75	40.91	40.44	40.49	39.84	14,926,000
14 May 2024	40.59	40.69	40.42	40.49	39.84	17,664,400
13 May 2024	40.34	40.65	40.09	40.54	39.89	21,365,700
10 May 2024	39.81	40.42	39.71	40.40	39.75	16,888,500
09 May 2024	39.51	39.83	39.38	39.79	39.15	12,881,000
08 May 2024	39.24	39.57	39.10	39.48	38.84	10,438,000
07 May 2024	39.53	39.58	39.09	39.31	38.68	11,935,200
06 May 2024	39.12	39.35	39.06	39.33	38.70	13,348,800
03 May 2024	39.05	39.20	38.75	38.89	38.26	13,195,600
02 May 2024	39.32	39.48	38.75	38.93	38.30	17,394,900
01 May 2024	39.33	39.66	39.13	39.20	38.57	17,754,000
30 Apr 2024	39.91	39.92	39.44	39.49	38.85	20,222,200
29 Apr 2024	39.90	40.82	39.87	40.09	39.44	19,438,600
26 Apr 2024	39.06	39.96	38.90	39.68	39.04	18,246,200
25 Apr 2024	39.29	39.82	38.96	39.22	38.59	16,837,700
24 Apr 2024	39.50	39.66	38.94	39.49	38.85	15,946,600
23 Apr 2024	38.91	39.99	38.68	39.70	39.06	25,972,800
22 Apr 2024	41.40	41.64	38.56	38.60	37.98	51,243,200
19 Apr 2024	40.00	40.67	39.98	40.49	39.84	24,693,500
18 Apr 2024	39.85	40.17	39.71	40.13	39.48	20,173,700
17 Apr 2024	39.85	39.98	39.46	39.78	39.14	21,009,200
16 Apr 2024	40.11	40.14	39.57	39.77	39.13	14,016,800
15 Apr 2024	40.11	40.35	39.85	40.11	39.46	16,442,800
12 Apr 2024	40.18	40.26	39.68	39.72	39.08	21,546,100
11 Apr 2024	40.45	40.47	40.09	40.16	39.51	14,782,200
10 Apr 2024	40.61	40.66	39.96	40.52	39.87	17,900,400
09 Apr 2024	41.06	41.18	40.54	40.84	40.18	17,227,000
09 Apr 2024	0.665 Dividend
08 Apr 2024	42.12	42.15	41.71	41.73	40.40	14,457,800
05 Apr 2024	42.25	42.44	41.61	42.12	40.78	14,330,100
04 Apr 2024	42.99	43.42	42.44	42.45	41.10	16,461,400
03 Apr 2024	42.58	42.90	42.53	42.84	41.48	18,211,800
02 Apr 2024	42.30	42.68	42.26	42.54	41.19	17,260,800
01 Apr 2024	41.99	42.34	41.53	42.28	40.94	15,031,600
28 Mar 2024	41.64	42.15	41.63	41.96	40.63	19,771,400
27 Mar 2024	41.10	41.78	41.10	41.54	40.22	19,260,100
26 Mar 2024	40.83	41.00	40.71	40.85	39.55	17,854,100
25 Mar 2024	40.53	40.88	40.48	40.87	39.57	14,587,200
22 Mar 2024	40.74	40.81	40.01	40.37	39.09	17,815,600
21 Mar 2024	40.12	40.59	39.98	40.54	39.25	21,868,300
20 Mar 2024	39.96	40.27	39.80	40.12	38.84	15,198,800
19 Mar 2024	39.88	40.05	39.81	39.97	38.70	15,226,900
18 Mar 2024	39.48	39.96	39.26	39.93	38.66	16,200,800
15 Mar 2024	39.60	39.93	39.14	39.49	38.23	54,890,200
14 Mar 2024	40.00	40.06	39.44	39.77	38.51	17,475,400
13 Mar 2024	40.29	40.50	40.06	40.26	38.98	13,751,800
12 Mar 2024	40.03	40.26	39.90	40.13	38.85	12,452,700
11 Mar 2024	39.57	40.23	39.56	40.13	38.85	12,344,600
08 Mar 2024	39.61	39.88	39.39	39.51	38.25	17,805,300
07 Mar 2024	40.10	40.28	39.38	39.53	38.27	17,100,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD69,132.55+1,367.48(+2.02%)

CMC Crypto 2001,399.45+68.84(+5.17%)

Verizon Communications Inc. (VZ)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
69,132.55
+1,367.48(+2.02%)

CMC Crypto 200
1,399.45
+68.84(+5.17%)