Singapore markets open in 28 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.47+0.12 (+0.32%)
At close: 04:00PM EST
37.50 +0.03 (+0.08%)
After hours: 07:29PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202337.3537.5137.2037.4737.4714,490,741
27 Nov 202337.4537.5437.2937.3537.3515,245,300
24 Nov 202337.4537.5737.3037.4137.416,766,700
22 Nov 202337.3337.5237.2237.3537.3514,613,100
21 Nov 202336.8637.4536.8537.2537.2522,946,400
20 Nov 202336.2836.8736.2036.7336.7318,656,400
17 Nov 202336.3836.3836.0836.2336.2319,355,200
16 Nov 202336.0836.3835.9336.1836.1819,110,800
15 Nov 202335.8836.1135.8436.0036.0022,855,500
14 Nov 202336.0136.1035.8135.8835.8817,667,100
13 Nov 202335.6436.1835.4135.8235.8217,236,700
10 Nov 202335.9135.9235.4035.7135.7112,791,200
09 Nov 202335.8736.0535.4635.6235.6215,685,800
08 Nov 202335.9435.9835.6035.7735.7716,971,500
07 Nov 202335.7036.1035.6535.9435.9417,654,600
06 Nov 202335.9836.0335.6235.6435.6415,544,000
03 Nov 202335.9936.3735.9436.0236.0223,311,800
02 Nov 202335.3135.9435.3135.9035.9024,946,000
01 Nov 202335.4135.5635.1535.4035.4026,071,200
31 Oct 202334.7135.2134.6735.1335.1328,903,400
30 Oct 202333.8434.8033.8434.6234.6231,497,700
27 Oct 202334.3834.5933.3433.4433.4423,924,800
26 Oct 202333.6634.7033.6434.4734.4734,367,000
25 Oct 202334.5034.6133.6033.6933.6930,832,800
24 Oct 202333.1534.4632.9734.3034.3061,617,900
23 Oct 202331.4831.6631.2631.3931.3931,725,800
20 Oct 202331.5732.1431.5531.5731.5727,265,100
19 Oct 202331.4231.9731.4031.5831.5828,806,600
18 Oct 202331.4231.4830.9931.0531.0522,024,300
17 Oct 202331.1131.5431.1031.5131.5121,186,000
16 Oct 202330.8431.3230.6231.2531.2521,087,900
13 Oct 202331.0831.3930.6430.6730.6724,528,400
12 Oct 202331.3331.3730.6530.9130.9121,718,300
11 Oct 202331.8331.9731.4131.4631.4615,694,200
10 Oct 202331.4831.8031.3231.7631.7619,151,900
09 Oct 202330.7431.5030.7431.4531.4520,344,300
06 Oct 202330.9431.0030.1430.8530.8531,277,900
06 Oct 20230.665 Dividend
05 Oct 202331.5631.9231.3831.8231.1522,774,400
04 Oct 202331.7931.9731.4031.5430.8823,694,100
03 Oct 202331.7032.0131.6131.9831.3121,389,400
02 Oct 202332.4432.4731.7331.7631.1024,722,600
29 Sept 202332.6232.7532.3732.4131.7319,759,400
28 Sept 202332.4032.6232.4032.5531.8718,772,100
27 Sept 202332.9533.0132.3132.4031.7222,083,500
26 Sept 202332.8933.1732.8132.9932.3018,841,600
25 Sept 202333.1733.2532.8733.1632.4717,616,900
22 Sept 202333.2633.5132.9333.2832.5822,740,000
21 Sept 202333.5233.8533.2633.2932.5917,993,800
20 Sept 202333.5833.9433.3633.6032.9023,742,000
19 Sept 202333.5833.7333.2533.4032.7023,379,300
18 Sept 202333.9033.9733.5233.5332.8316,233,700
15 Sept 202333.9634.1733.6633.7933.0838,188,200
14 Sept 202334.2734.3833.9434.0433.3326,570,100
13 Sept 202334.3034.3033.5133.8633.1521,027,900
12 Sept 202334.1334.1833.8034.0433.3315,784,400
11 Sept 202333.7034.0933.5833.9433.2318,883,900
08 Sept 202333.8133.8333.2333.4532.7524,872,400
07 Sept 202334.1834.5233.7533.8133.1026,605,800
06 Sept 202334.1034.4433.9934.1833.4719,187,100
05 Sept 202334.8535.0734.3034.3033.5817,486,000
01 Sept 202334.9935.1534.8434.8634.1314,744,400
31 Aug 202334.8535.1434.7634.9834.2524,333,200
30 Aug 202334.8934.9534.5534.6433.9215,021,400
29 Aug 202333.9934.7533.9534.6933.9728,782,800
28 Aug 202333.4833.6233.2633.5532.8516,050,400
25 Aug 202333.3333.5233.0233.3532.6514,912,100
24 Aug 202333.0133.5833.0033.3832.6818,561,400
23 Aug 202333.2033.3733.0133.1932.5015,766,400
22 Aug 202333.0833.3232.8933.2032.5121,730,300
21 Aug 202333.1533.2232.7733.0032.3127,074,400
18 Aug 202332.8633.4232.8633.1832.4921,718,100
17 Aug 202333.3633.4832.8533.0632.3719,128,000
16 Aug 202333.3033.6433.1433.2732.5717,395,100
15 Aug 202333.3533.5133.2133.2632.5615,528,600
14 Aug 202333.1933.5933.1433.5632.8617,934,000
11 Aug 202332.9633.4232.9533.3632.6615,262,000
10 Aug 202332.8533.3232.8233.0232.3319,031,600
09 Aug 202332.5132.8332.3432.7132.0320,798,500
08 Aug 202332.4532.8132.4332.5731.8922,178,900
07 Aug 202332.6532.8332.1832.5331.8524,314,000
04 Aug 202333.0033.0332.5332.6231.9424,558,300
03 Aug 202333.0533.2532.7333.0632.3720,465,700
02 Aug 202333.4733.7033.2233.3232.6220,481,600
01 Aug 202334.2934.3033.3233.4332.7327,289,500
31 Jul 202334.0034.1233.8434.0833.3724,500,400
28 Jul 202333.6734.3233.6634.0333.3230,642,100
27 Jul 202334.2334.6133.5433.5532.8528,097,500
26 Jul 202333.8534.6133.7734.3433.6227,916,000
25 Jul 202334.6434.9533.7234.2433.5235,719,500
24 Jul 202333.8834.6033.7133.9833.2730,784,200
21 Jul 202333.5133.9433.3633.8833.1725,162,400
20 Jul 202333.9034.0033.5133.6432.9432,839,900
19 Jul 202333.7134.1633.1633.9733.2661,881,000
18 Jul 202332.0233.1531.9732.2731.6079,722,200
17 Jul 202333.6533.6531.2531.4630.8097,510,600
14 Jul 202334.4334.5033.9534.0133.3031,544,600
13 Jul 202334.8234.8634.4234.6433.9225,641,900
12 Jul 202335.1035.2434.7134.8634.1327,299,600
11 Jul 202335.1235.2234.7134.9934.2628,340,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...