Singapore markets open in 5 hours 13 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.21-1.13 (-2.50%)
As of 03:47PM EDT. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202244.4244.5343.9144.2044.2020,981,832
17 Aug 202245.4345.7245.2645.3445.3411,294,400
16 Aug 202245.5046.0545.3845.8045.8014,112,800
15 Aug 202245.0345.6444.9445.5645.5615,713,600
12 Aug 202244.9545.2644.8145.1545.1515,082,900
11 Aug 202244.9645.2644.7444.7844.7815,407,300
10 Aug 202245.0145.0644.6544.8444.8416,402,700
09 Aug 202244.6144.8544.3944.6844.6814,554,000
08 Aug 202244.9545.0144.3544.5444.5420,597,000
05 Aug 202244.4844.9844.3644.9544.9517,293,000
04 Aug 202245.2245.2244.3644.4344.4329,704,300
03 Aug 202245.4645.6145.1845.3345.3317,314,100
02 Aug 202246.2546.4345.3145.3445.3418,710,300
01 Aug 202246.2946.5045.9246.2646.2618,612,100
29 Jul 202245.7146.5045.5846.1946.1923,125,000
28 Jul 202244.8445.7244.7545.5545.5522,051,900
27 Jul 202244.8145.0944.4544.9144.9121,560,500
26 Jul 202244.5045.1744.2744.9244.9220,571,800
25 Jul 202244.3844.8044.0544.7644.7627,180,700
22 Jul 202245.9546.1843.7744.4544.4558,265,000
21 Jul 202247.6347.8846.6847.6647.6632,321,000
20 Jul 202250.4750.5549.0149.0749.0729,611,400
19 Jul 202250.4850.5650.2450.4550.4514,638,500
18 Jul 202251.0651.1750.1750.2850.2816,173,100
15 Jul 202251.0051.0450.3551.0251.0213,021,300
14 Jul 202249.9250.5649.7350.4950.4910,271,700
13 Jul 202250.4451.0950.2050.5150.5113,362,500
12 Jul 202250.6551.3650.2850.7850.7820,528,700
11 Jul 202250.3750.7450.2650.5050.5012,259,000
08 Jul 202250.5250.9250.4150.4950.4913,959,200
07 Jul 202250.9651.0650.3650.7150.7113,617,100
07 Jul 20220.64 Dividend
06 Jul 202251.4251.8951.1351.5150.8714,938,900
05 Jul 202251.4251.4650.4851.4250.7819,675,600
01 Jul 202250.9651.7750.5851.6451.0014,189,300
30 Jun 202250.6751.2250.4650.7550.1218,880,500
29 Jun 202250.4851.0050.3250.9450.3113,901,400
28 Jun 202251.0751.3050.4350.4649.8316,615,700
27 Jun 202251.2951.4950.6550.9650.3316,974,900
24 Jun 202252.0352.1550.5750.9650.3328,490,700
23 Jun 202251.0352.1851.0352.0951.4421,736,400
22 Jun 202250.2651.1750.2150.7950.1623,650,600
21 Jun 202249.3150.9149.2250.6550.0234,258,500
17 Jun 202248.6149.4948.5349.0348.4236,469,500
16 Jun 202248.5248.9748.0148.8448.2322,029,300
15 Jun 202249.2349.8348.6049.1548.5422,005,600
14 Jun 202249.5949.8448.9049.1648.5520,278,700
13 Jun 202250.6250.7949.4049.5948.9723,762,500
10 Jun 202250.6551.4050.4750.8250.1919,868,500
09 Jun 202251.6251.7750.9250.9450.3112,078,400
08 Jun 202251.7351.9651.4451.5550.9113,249,700
07 Jun 202251.1551.7050.9351.6551.0115,383,000
06 Jun 202250.9351.3550.7251.2450.6012,898,100
03 Jun 202250.9451.2550.6950.8150.1810,819,800
02 Jun 202251.5551.5950.3951.2950.6513,527,800
01 Jun 202251.4451.6351.0551.4050.7615,358,100
31 May 202251.2651.5650.8551.2950.6525,016,600
27 May 202250.7551.4350.5351.4050.7613,347,300
26 May 202251.3151.6150.9150.9950.3615,500,400
25 May 202250.5051.2750.3951.2450.6019,831,500
24 May 202249.6950.8248.8650.6850.0525,414,700
23 May 202249.7950.2749.5049.6749.0516,761,800
20 May 202249.0449.6048.9249.5348.9124,181,800
19 May 202248.4649.1848.1349.1048.4923,186,400
18 May 202248.9549.4648.6348.8948.2822,365,100
17 May 202248.9549.2148.5348.9448.3322,043,100
16 May 202247.9849.2047.7649.0448.4322,754,700
13 May 202248.2548.4547.6148.1847.5821,080,500
12 May 202247.8148.1847.4148.0647.4621,623,900
11 May 202248.1848.5247.6247.8847.2920,133,200
10 May 202248.9049.4447.7748.1347.5323,007,300
09 May 202248.1348.8647.7548.6248.0224,391,300
06 May 202247.6048.4447.5248.2747.6719,322,000
05 May 202248.0348.3347.4147.8447.2520,664,300
04 May 202247.2448.4247.0048.3747.7729,564,600
03 May 202246.3947.4146.0647.1746.5833,263,100
02 May 202246.5147.0645.5546.2345.6633,309,400
29 Apr 202248.1648.2046.1746.3045.7241,014,200
28 Apr 202248.6949.1748.3048.4047.8033,011,700
27 Apr 202249.5149.5148.4248.4647.8630,582,000
26 Apr 202250.2650.6549.3749.4148.8029,507,700
25 Apr 202251.3451.4449.5450.2849.6646,028,400
22 Apr 202253.4453.5451.4651.9151.2744,958,400
21 Apr 202254.6155.5154.4755.0154.3332,821,100
20 Apr 202253.7654.4953.7054.4153.7319,563,400
19 Apr 202253.5853.9153.4653.7553.0812,890,000
18 Apr 202253.7654.2853.2253.3952.7314,394,300
14 Apr 202254.0054.1953.7853.8353.1616,915,100
13 Apr 202253.5954.3753.5954.1453.4719,798,000
12 Apr 202253.8754.0553.4253.6753.0021,136,400
11 Apr 202253.8754.7053.7153.9053.2333,614,900
08 Apr 202252.7353.6852.5053.5352.8624,852,200
07 Apr 202252.4552.9852.0452.6752.0222,790,600
07 Apr 20220.64 Dividend
06 Apr 202252.8153.4352.5753.2051.9128,661,700
05 Apr 202252.2052.9052.1352.7851.5023,150,600
04 Apr 202252.0252.5051.6452.4651.1825,793,000
01 Apr 202251.0252.1950.8252.1250.8530,550,300
31 Mar 202251.6651.7550.9350.9449.7031,027,600
30 Mar 202251.2251.6351.0851.6150.3623,821,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...