Yahoo

Mail

Singapore markets close in 7 hours 34 minutes

Straits Times Index
3,185.19
-23.67(-0.74%)
Nikkei
31,416.94
-342.94(-1.08%)
Hang Seng
17,809.66
+436.66(+2.51%)
FTSE 100
7,510.72
-97.36(-1.28%)
Bitcoin USD
27,449.85
-395.39(-1.42%)
CMC Crypto 200
587.62
-15.92(-2.64%)

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.76

-0.65

(-2.01%)

At close: 04:00PM EDT

31.84

+0.08

(+0.25%)

After hours:

07:59PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	32.44	32.47	31.73	31.76	31.76	24,687,192
29 Sept 2023	32.62	32.75	32.37	32.41	32.41	19,759,400
28 Sept 2023	32.40	32.62	32.40	32.55	32.55	18,772,100
27 Sept 2023	32.95	33.01	32.31	32.40	32.40	22,083,500
26 Sept 2023	32.89	33.17	32.81	32.99	32.99	18,841,600
25 Sept 2023	33.17	33.25	32.87	33.16	33.16	17,616,900
22 Sept 2023	33.26	33.51	32.93	33.28	33.28	22,740,000
21 Sept 2023	33.52	33.85	33.26	33.29	33.29	17,993,800
20 Sept 2023	33.58	33.94	33.36	33.60	33.60	23,742,000
19 Sept 2023	33.58	33.73	33.25	33.40	33.40	23,379,300
18 Sept 2023	33.90	33.97	33.52	33.53	33.53	16,233,700
15 Sept 2023	33.96	34.17	33.66	33.79	33.79	38,188,200
14 Sept 2023	34.27	34.38	33.94	34.04	34.04	26,570,100
13 Sept 2023	34.30	34.30	33.51	33.86	33.86	21,027,900
12 Sept 2023	34.13	34.18	33.80	34.04	34.04	15,784,400
11 Sept 2023	33.70	34.09	33.58	33.94	33.94	18,883,900
08 Sept 2023	33.81	33.83	33.23	33.45	33.45	24,872,400
07 Sept 2023	34.18	34.52	33.75	33.81	33.81	26,605,800
06 Sept 2023	34.10	34.44	33.99	34.18	34.18	19,187,100
05 Sept 2023	34.85	35.07	34.30	34.30	34.30	17,486,000
01 Sept 2023	34.99	35.15	34.84	34.86	34.86	14,744,400
31 Aug 2023	34.85	35.14	34.76	34.98	34.98	24,333,200
30 Aug 2023	34.89	34.95	34.55	34.64	34.64	15,021,400
29 Aug 2023	33.99	34.75	33.95	34.69	34.69	28,782,800
28 Aug 2023	33.48	33.62	33.26	33.55	33.55	16,050,400
25 Aug 2023	33.33	33.52	33.02	33.35	33.35	14,912,100
24 Aug 2023	33.01	33.58	33.00	33.38	33.38	18,561,400
23 Aug 2023	33.20	33.37	33.01	33.19	33.19	15,766,400
22 Aug 2023	33.08	33.32	32.89	33.20	33.20	21,730,300
21 Aug 2023	33.15	33.22	32.77	33.00	33.00	27,074,400
18 Aug 2023	32.86	33.42	32.86	33.18	33.18	21,718,100
17 Aug 2023	33.36	33.48	32.85	33.06	33.06	19,128,000
16 Aug 2023	33.30	33.64	33.14	33.27	33.27	17,395,100
15 Aug 2023	33.35	33.51	33.21	33.26	33.26	15,528,600
14 Aug 2023	33.19	33.59	33.14	33.56	33.56	17,934,000
11 Aug 2023	32.96	33.42	32.95	33.36	33.36	15,262,000
10 Aug 2023	32.85	33.32	32.82	33.02	33.02	19,031,600
09 Aug 2023	32.51	32.83	32.34	32.71	32.71	20,798,500
08 Aug 2023	32.45	32.81	32.43	32.57	32.57	22,178,900
07 Aug 2023	32.65	32.83	32.18	32.53	32.53	24,314,000
04 Aug 2023	33.00	33.03	32.53	32.62	32.62	24,558,300
03 Aug 2023	33.05	33.25	32.73	33.06	33.06	20,465,700
02 Aug 2023	33.47	33.70	33.22	33.32	33.32	20,481,600
01 Aug 2023	34.29	34.30	33.32	33.43	33.43	27,289,500
31 Jul 2023	34.00	34.12	33.84	34.08	34.08	24,500,400
28 Jul 2023	33.67	34.32	33.66	34.03	34.03	30,642,100
27 Jul 2023	34.23	34.61	33.54	33.55	33.55	28,097,500
26 Jul 2023	33.85	34.61	33.77	34.34	34.34	27,916,000
25 Jul 2023	34.64	34.95	33.72	34.24	34.24	35,719,500
24 Jul 2023	33.88	34.60	33.71	33.98	33.98	30,784,200
21 Jul 2023	33.51	33.94	33.36	33.88	33.88	25,162,400
20 Jul 2023	33.90	34.00	33.51	33.64	33.64	32,839,900
19 Jul 2023	33.71	34.16	33.16	33.97	33.97	61,881,000
18 Jul 2023	32.02	33.15	31.97	32.27	32.27	79,722,200
17 Jul 2023	33.65	33.65	31.25	31.46	31.46	97,510,600
14 Jul 2023	34.43	34.50	33.95	34.01	34.01	31,544,600
13 Jul 2023	34.82	34.86	34.42	34.64	34.64	25,641,900
12 Jul 2023	35.10	35.24	34.71	34.86	34.86	27,299,600
11 Jul 2023	35.12	35.22	34.71	34.99	34.99	28,340,300
10 Jul 2023	35.92	35.96	35.00	35.14	35.14	30,326,400
07 Jul 2023	36.22	36.35	35.87	35.90	35.90	20,468,100
07 Jul 2023	0.653 Dividend
06 Jul 2023	37.40	37.41	37.06	37.13	36.48	21,558,200
05 Jul 2023	37.28	37.68	37.23	37.48	36.82	19,868,300
03 Jul 2023	37.17	37.38	36.96	37.28	36.62	10,367,100
30 Jun 2023	37.00	37.25	36.85	37.19	36.54	19,094,800
29 Jun 2023	36.79	37.02	36.66	36.99	36.34	16,740,800
28 Jun 2023	36.50	36.86	36.24	36.82	36.17	16,756,400
27 Jun 2023	36.37	36.68	36.22	36.55	35.91	17,757,800
26 Jun 2023	35.66	36.14	35.50	36.11	35.47	15,840,000
23 Jun 2023	35.95	36.08	35.48	35.51	34.89	18,959,400
22 Jun 2023	35.82	35.92	35.57	35.85	35.22	12,431,200
21 Jun 2023	35.70	35.97	35.50	35.83	35.20	17,121,200
20 Jun 2023	36.08	36.17	35.78	35.81	35.18	17,687,900
16 Jun 2023	36.52	36.69	36.17	36.46	35.82	36,093,500
15 Jun 2023	35.76	36.47	35.68	36.44	35.80	18,890,900
14 Jun 2023	35.63	35.98	35.62	35.73	35.10	16,538,700
13 Jun 2023	35.50	35.79	35.42	35.48	34.86	17,706,700
12 Jun 2023	35.66	35.78	35.36	35.61	34.98	14,044,500
09 Jun 2023	35.46	35.62	35.26	35.47	34.85	14,953,900
08 Jun 2023	35.24	35.44	34.98	35.43	34.81	17,749,700
07 Jun 2023	34.72	35.28	34.63	35.26	34.64	25,494,100
06 Jun 2023	34.50	34.74	34.33	34.70	34.09	18,406,700
05 Jun 2023	34.78	35.15	34.45	34.46	33.85	30,125,600
02 Jun 2023	34.40	34.90	33.72	34.58	33.97	61,482,900
01 Jun 2023	35.60	35.90	35.42	35.72	35.09	20,565,300
31 May 2023	34.86	35.98	34.86	35.63	35.00	53,756,700
30 May 2023	34.97	35.13	34.78	34.90	34.29	19,353,300
26 May 2023	34.84	35.06	34.67	35.00	34.38	18,216,700
25 May 2023	35.54	35.56	34.74	34.82	34.21	32,465,900
24 May 2023	36.23	36.25	35.85	35.87	35.24	16,044,200
23 May 2023	35.94	36.91	35.80	36.24	35.60	21,539,700
22 May 2023	36.25	36.33	35.91	35.96	35.33	16,634,300
19 May 2023	36.22	36.52	36.03	36.05	35.42	16,824,900
18 May 2023	36.01	36.17	35.72	36.13	35.49	20,365,900
17 May 2023	36.22	36.34	36.04	36.18	35.54	16,741,100
16 May 2023	36.62	36.78	36.04	36.05	35.42	20,244,700
15 May 2023	37.63	37.63	36.72	36.77	36.12	20,408,700
12 May 2023	37.64	37.74	37.41	37.59	36.93	10,666,900
11 May 2023	37.41	37.64	37.32	37.60	36.94	11,068,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,185.19-23.67(-0.74%)

Nikkei31,416.94-342.94(-1.08%)

Hang Seng17,809.66+436.66(+2.51%)

FTSE 1007,510.72-97.36(-1.28%)

Bitcoin USD27,449.85-395.39(-1.42%)

CMC Crypto 200587.62-15.92(-2.64%)

Verizon Communications Inc. (VZ)

Straits Times Index
3,185.19
-23.67(-0.74%)

Nikkei
31,416.94
-342.94(-1.08%)

Hang Seng
17,809.66
+436.66(+2.51%)

FTSE 100
7,510.72
-97.36(-1.28%)

Bitcoin USD
27,449.85
-395.39(-1.42%)

CMC Crypto 200
587.62
-15.92(-2.64%)