Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.94+0.48 (+0.95%)
At close: 04:00PM EDT
50.49 -0.45 (-0.88%)
Pre-market: 05:55AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202250.4851.0050.3250.9450.9413,884,900
28 Jun 202251.0751.3050.4350.4650.4616,615,700
27 Jun 202251.2951.4950.6550.9650.9616,974,900
24 Jun 202252.0352.1550.5750.9650.9628,486,000
23 Jun 202251.0352.1851.0352.0952.0921,736,400
22 Jun 202250.2651.1750.2150.7950.7923,650,600
21 Jun 202249.3150.9149.2250.6550.6534,258,500
17 Jun 202248.6149.4948.5349.0349.0336,440,700
16 Jun 202248.5248.9748.0148.8448.8422,029,300
15 Jun 202249.2349.8348.6049.1549.1522,005,600
14 Jun 202249.5949.8448.9049.1649.1620,278,700
13 Jun 202250.6250.7949.4049.5949.5923,762,500
10 Jun 202250.6551.4050.4750.8250.8219,868,500
09 Jun 202251.6251.7750.9250.9450.9412,078,400
08 Jun 202251.7351.9651.4451.5551.5513,249,700
07 Jun 202251.1551.7050.9351.6551.6515,383,000
06 Jun 202250.9351.3550.7251.2451.2412,898,100
03 Jun 202250.9451.2550.6950.8150.8110,819,000
02 Jun 202251.5551.5950.3951.2951.2913,527,800
01 Jun 202251.4451.6351.0551.4051.4015,358,100
31 May 202251.2651.5650.8551.2951.2925,016,600
27 May 202250.7551.4350.5351.4051.4013,347,300
26 May 202251.3151.6150.9150.9950.9915,500,400
25 May 202250.5051.2750.3951.2451.2419,831,500
24 May 202249.6950.8248.8650.6850.6825,414,700
23 May 202249.7950.2749.5049.6749.6716,761,800
20 May 202249.0449.6048.9249.5349.5324,181,800
19 May 202248.4649.1848.1349.1049.1023,186,400
18 May 202248.9549.4648.6348.8948.8922,365,100
17 May 202248.9549.2148.5348.9448.9422,043,100
16 May 202247.9849.2047.7649.0449.0422,754,700
13 May 202248.2548.4547.6148.1848.1821,080,500
12 May 202247.8148.1847.4148.0648.0621,623,900
11 May 202248.1848.5247.6247.8847.8820,133,200
10 May 202248.9049.4447.7748.1348.1323,007,300
09 May 202248.1348.8647.7548.6248.6224,391,300
06 May 202247.6048.4447.5248.2748.2719,322,000
05 May 202248.0348.3347.4147.8447.8420,664,300
04 May 202247.2448.4247.0048.3748.3729,564,600
03 May 202246.3947.4146.0647.1747.1733,263,100
02 May 202246.5147.0645.5546.2346.2333,309,400
29 Apr 202248.1648.2046.1746.3046.3041,014,200
28 Apr 202248.6949.1748.3048.4048.4033,011,700
27 Apr 202249.5149.5148.4248.4648.4630,582,000
26 Apr 202250.2650.6549.3749.4149.4129,507,700
25 Apr 202251.3451.4449.5450.2850.2846,028,400
22 Apr 202253.4453.5451.4651.9151.9144,958,400
21 Apr 202254.6155.5154.4755.0155.0132,821,100
20 Apr 202253.7654.4953.7054.4154.4119,563,400
19 Apr 202253.5853.9153.4653.7553.7512,890,000
18 Apr 202253.7654.2853.2253.3953.3914,394,300
14 Apr 202254.0054.1953.7853.8353.8316,915,100
13 Apr 202253.5954.3753.5954.1454.1419,798,000
12 Apr 202253.8754.0553.4253.6753.6721,136,400
11 Apr 202253.8754.7053.7153.9053.9033,614,900
08 Apr 202252.7353.6852.5053.5353.5324,852,200
07 Apr 202252.4552.9852.0452.6752.6722,790,600
07 Apr 20220.64 Dividend
06 Apr 202252.8153.4352.5753.2052.5628,661,700
05 Apr 202252.2052.9052.1352.7852.1523,150,600
04 Apr 202252.0252.5051.6452.4651.8325,793,000
01 Apr 202251.0252.1950.8252.1251.4930,550,300
31 Mar 202251.6651.7550.9350.9450.3331,027,600
30 Mar 202251.2251.6351.0851.6150.9923,821,200
29 Mar 202251.3251.3450.9651.2550.6328,193,400
28 Mar 202251.3651.3950.9551.1750.5521,688,600
25 Mar 202251.0651.4650.9751.2850.6618,765,800
24 Mar 202251.0451.1950.9351.0050.3921,087,300
23 Mar 202251.0551.4650.9650.9750.3625,988,800
22 Mar 202251.1951.4650.9551.0050.3928,676,600
21 Mar 202251.3751.8150.9751.1050.4939,892,800
18 Mar 202252.1252.2950.8050.8050.1970,390,600
17 Mar 202252.4852.5452.0052.3651.7322,931,500
16 Mar 202252.8753.0051.9552.4951.8628,500,700
15 Mar 202252.6953.0052.2152.7652.1320,477,600
14 Mar 202253.4353.6752.4452.5051.8723,124,100
11 Mar 202253.3653.5853.0153.0452.4020,838,500
10 Mar 202253.0053.3452.7853.2352.5917,501,800
09 Mar 202253.7253.8153.0153.0852.4423,049,800
08 Mar 202254.9655.3453.1953.2552.6136,526,700
07 Mar 202254.7555.2454.5054.6854.0224,962,800
04 Mar 202254.4355.3954.2655.1154.4526,913,800
03 Mar 202254.3855.1554.1854.6654.0027,577,700
02 Mar 202253.6754.4153.5354.1453.4920,712,900
01 Mar 202253.5054.1953.2653.6152.9724,693,100
28 Feb 202253.8054.1053.4053.6753.0230,593,900
25 Feb 202253.0854.5453.0854.1253.4731,444,200
24 Feb 202252.9753.1651.7152.5951.9630,079,700
23 Feb 202253.9053.9353.2453.4152.7717,841,900
22 Feb 202254.0054.0353.5953.9053.2519,858,400
18 Feb 202253.5653.9653.2853.8353.1820,298,500
17 Feb 202253.1053.5952.7853.5852.9417,462,500
16 Feb 202253.1953.8053.0953.4052.7617,277,700
15 Feb 202253.3053.5953.1553.3652.7212,824,100
14 Feb 202253.2553.4552.5053.2752.6316,081,700
11 Feb 202252.9553.4652.7053.3252.6818,833,100
10 Feb 202253.3453.5452.9053.0452.4018,644,400
09 Feb 202253.1553.6652.8853.5052.8616,449,300
08 Feb 202253.0153.1752.5852.8252.1813,911,700
07 Feb 202253.2353.3652.5153.0052.3615,438,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...