Verizon Communications (NY: VZ )

40.79 -0.64 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 41.43 41.46 40.70 40.79 15,869,575 -0.64(-1.54%)
Jul 12, 2024 41.31 41.57 41.20 41.43 11,129,069 +0.13(+0.31%)
Jul 11, 2024 41.08 41.36 40.75 41.30 12,490,886 +0.22(+0.54%)
Jul 10, 2024 40.88 41.13 40.69 41.08 13,823,645 -0.22(-0.53%)
Jul 09, 2024 41.47 41.78 41.21 41.30 20,479,430 -0.23(-0.55%)
Jul 08, 2024 41.30 41.59 41.08 41.53 15,377,349 +0.26(+0.63%)
Jul 05, 2024 41.17 41.38 40.95 41.27 17,553,476 +0.15(+0.36%)
Jul 03, 2024 41.13 41.38 40.95 41.12 6,653,936 +0.02(+0.05%)
Jul 02, 2024 41.63 41.70 40.72 41.10 21,657,052 -0.64(-1.53%)
Jul 01, 2024 41.42 41.98 41.35 41.74 16,409,686 +0.50(+1.21%)
Jun 28, 2024 40.86 41.58 40.69 41.24 27,639,212 +0.42(+1.03%)
Jun 27, 2024 41.00 41.04 40.56 40.82 15,559,276 -0.20(-0.49%)
Jun 26, 2024 41.00 41.17 40.71 41.02 19,709,212 -0.06(-0.15%)
Jun 25, 2024 41.21 41.62 40.83 41.08 18,930,444 -0.09(-0.22%)
Jun 24, 2024 40.39 41.22 40.32 41.17 20,769,100 +0.93(+2.31%)
Jun 21, 2024 40.37 40.38 39.90 40.24 30,490,538 +0.00(+0.00%)
Jun 20, 2024 39.84 40.47 39.81 40.24 17,738,104 +0.16(+0.40%)
Jun 18, 2024 39.71 40.18 39.70 40.08 17,125,724 +0.62(+1.57%)
Jun 17, 2024 39.60 39.60 38.95 39.46 22,279,764 -0.21(-0.53%)
Jun 14, 2024 39.48 39.84 39.45 39.67 10,480,617 -0.11(-0.28%)
Jun 13, 2024 39.75 39.80 39.30 39.78 12,298,620 +0.01(+0.03%)
Jun 12, 2024 40.77 40.80 39.58 39.77 15,063,587 -0.65(-1.61%)
Jun 11, 2024 40.29 40.59 40.22 40.42 12,083,219 +0.01(+0.02%)
Jun 10, 2024 40.91 40.93 40.33 40.41 15,211,514 -0.53(-1.29%)
Jun 07, 2024 41.16 41.29 40.81 40.94 10,410,178 -0.39(-0.94%)
Jun 06, 2024 41.31 41.72 41.13 41.33 10,257,679 -0.02(-0.05%)
Jun 05, 2024 41.60 41.72 41.13 41.35 11,962,195 -0.21(-0.51%)
Jun 04, 2024 40.88 41.56 40.72 41.56 16,036,238 +0.58(+1.42%)
Jun 03, 2024 41.18 41.51 40.90 40.98 20,686,676 -0.17(-0.41%)
May 31, 2024 40.14 41.28 40.10 41.15 38,933,232 +0.82(+2.03%)
May 30, 2024 39.22 40.36 39.18 40.33 19,634,504 +1.23(+3.15%)
May 29, 2024 39.26 39.47 39.00 39.10 17,648,176 -0.26(-0.66%)
May 28, 2024 39.72 39.79 39.17 39.36 15,066,265 -0.38(-0.96%)
May 24, 2024 39.51 39.74 39.50 39.74 10,420,008 +0.31(+0.79%)
May 23, 2024 39.60 39.80 39.11 39.43 14,104,403 -0.36(-0.90%)
May 22, 2024 39.70 40.18 39.62 39.79 12,369,015 +0.17(+0.43%)
May 21, 2024 40.10 40.12 39.28 39.62 18,325,276 -0.50(-1.25%)
May 20, 2024 40.05 40.31 40.01 40.12 8,664,983 +0.06(+0.15%)
May 17, 2024 40.39 40.41 39.83 40.06 14,689,762 -0.19(-0.47%)
May 16, 2024 40.29 40.44 40.14 40.25 12,936,634 -0.24(-0.59%)
May 15, 2024 40.75 40.91 40.44 40.49 14,923,608 +0.00(+0.00%)
May 14, 2024 40.59 40.69 40.42 40.49 17,664,374 -0.05(-0.12%)
May 13, 2024 40.34 40.65 40.09 40.54 21,362,380 +0.14(+0.35%)
May 10, 2024 39.81 40.42 39.71 40.40 17,078,684 +0.61(+1.53%)
May 09, 2024 39.51 39.83 39.38 39.79 12,878,905 +0.31(+0.79%)
May 08, 2024 39.24 39.57 39.10 39.48 10,437,307 +0.17(+0.43%)
May 07, 2024 39.53 39.58 39.09 39.31 11,933,946 -0.02(-0.05%)
May 06, 2024 39.12 39.35 39.06 39.33 13,347,307 +0.44(+1.13%)
May 03, 2024 39.05 39.20 38.75 38.89 13,195,607 -0.04(-0.10%)
May 02, 2024 39.32 39.48 38.75 38.93 17,507,076 -0.27(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.