VZ

Verizon Communications Historical Data

VZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 60.36 -0.27 -0.45% 60.21 60.94 60.12 22,839,891
Sep 17 2020 60.63 0.33 0.55% 60.60 60.99 60.09 14,991,049
Sep 16 2020 60.30 -0.30 -0.5% 60.52 60.93 60.30 12,403,149
Sep 15 2020 60.60 0.40 0.66% 60.11 61.10 59.395 9,439,504
Sep 14 2020 60.20 0.41 0.69% 60.02 60.78 59.98 11,930,847
Sep 11 2020 59.79 0.26 0.44% 59.76 60.30 59.3601 13,919,712
Sep 10 2020 59.53 -0.51 -0.85% 60.23 60.37 59.41 15,820,948
Sep 09 2020 60.04 -0.01 -0.02% 60.10 60.7476 59.83 15,891,952
Sep 08 2020 60.05 -0.43 -0.71% 60.80 61.20 59.62 18,464,314
Sep 07 2020 60.48 0.00 +0.00% 60.52 61.50 60.06 0
Sep 04 2020 60.48 -0.18 -0.3% 60.52 61.50 60.06 22,237,918
Sep 03 2020 60.66 0.13 0.21% 60.83 61.28 60.14 23,111,304
Sep 02 2020 60.53 1.37 2.32% 59.15 60.74 58.93 21,653,790
Sep 01 2020 59.16 -0.13 -0.22% 59.12 59.56 58.78 13,356,940
Aug 31 2020 59.29 0.27 0.46% 59.00 59.48 59.00 14,521,385
Aug 28 2020 59.02 -0.41 -0.69% 59.46 59.63 58.82 11,864,580
Aug 27 2020 59.43 -0.02 -0.03% 59.60 59.79 59.25 11,335,268
Aug 26 2020 59.45 -0.03 -0.05% 59.33 59.5671 58.90 14,834,056
Aug 25 2020 59.48 -0.09 -0.15% 59.74 59.98 59.18 11,310,790
Aug 24 2020 59.57 0.62 1.05% 59.10 59.61 59.00 10,932,261
Aug 21 2020 58.95 0.06 0.1% 59.00 59.19 58.51 11,060,285
Aug 20 2020 58.89 -0.16 -0.27% 58.66 59.09 58.59 8,056,742
Aug 19 2020 59.05 -0.10 -0.17% 59.36 59.44 58.93 10,810,775
Aug 18 2020 59.15 0.37 0.63% 58.86 59.47 58.60 10,127,112
Aug 17 2020 58.78 0.16 0.27% 58.79 58.93 58.545 8,355,667
Aug 14 2020 58.62 0.12 0.21% 58.50 58.94 58.21 8,526,259
Aug 13 2020 58.50 -0.05 -0.09% 58.32 58.84 58.19 7,426,250
Aug 12 2020 58.5502 0.04 0.07% 58.60 58.97 56.65 10,799,470
Aug 11 2020 58.51 -0.39 -0.66% 59.31 59.6083 56.65 12,813,682
Aug 10 2020 58.90 0.37 0.63% 58.65 59.15 58.33 12,098,943
Aug 07 2020 58.53 0.78 1.35% 57.82 58.60 57.65 12,777,605
Aug 06 2020 57.75 0.21 0.36% 57.63 57.945 57.37 10,344,248
Aug 05 2020 57.54 -0.37 -0.64% 58.13 58.25 57.405 9,809,512
Aug 04 2020 57.91 0.73 1.28% 57.20 58.14 57.02 11,579,881
Aug 03 2020 57.18 -0.20 -0.35% 57.87 57.9599 57.12 13,450,791
Jul 31 2020 57.38 0.08 0.14% 56.85 57.50 56.65 16,203,812
Jul 30 2020 57.30 -0.15 -0.26% 57.21 57.46 57.00 12,352,019
Jul 29 2020 57.45 0.02 0.03% 57.37 57.686 57.16 9,338,852
Jul 28 2020 57.4302 0.56 0.99% 57.16 57.70 56.53 13,386,412
Jul 27 2020 56.87 -0.01 -0.02% 57.00 57.33 56.51 11,714,071
Jul 24 2020 56.88 0.97 1.73% 56.35 57.57 55.50 17,905,140
Jul 23 2020 55.91 0.06 0.11% 55.66 56.09 55.40 16,691,498
Jul 22 2020 55.85 -0.02 -0.04% 55.84 56.10 55.37 11,113,156
Jul 21 2020 55.87 -0.05 -0.09% 55.84 56.50 55.795 12,111,586
Jul 20 2020 55.92 -0.30 -0.53% 56.30 56.40 55.655 10,568,084
Jul 17 2020 56.22 0.57 1.02% 56.00 56.595 55.67 13,386,470
Jul 16 2020 55.65 0.41 0.74% 54.99 55.83 54.76 13,469,976
Jul 15 2020 55.24 -0.20 -0.36% 55.65 56.03 55.02 13,897,565
Jul 14 2020 55.44 1.14 2.1% 54.43 55.65 54.27 15,654,610
Jul 13 2020 54.30 -0.23 -0.42% 54.75 55.38 54.14 15,277,240
Jul 10 2020 54.53 0.58 1.08% 53.84 54.58 53.50 15,596,153
Jul 09 2020 53.9499 -1.45 -2.62% 54.62 55.00 53.75 17,384,962
Jul 08 2020 55.40 0.35 0.64% 55.11 55.4698 54.82 15,110,766
Jul 07 2020 55.05 -0.23 -0.42% 54.95 55.33 54.80 13,221,014
Jul 06 2020 55.28 0.48 0.88% 55.35 55.57 54.91 11,224,998
Jul 03 2020 54.80 0.00 +0.00% 55.17 55.405 54.70 0
Jul 02 2020 54.80 0.12 0.22% 55.17 55.405 54.70 15,807,656
Jul 01 2020 54.68 -0.42 -0.76% 55.09 55.33 54.58 12,834,790
Jun 30 2020 55.10 0.38 0.69% 54.99 55.285 54.36 17,365,805
Jun 29 2020 54.72 1.53 2.88% 53.31 54.7298 53.18 15,907,463
Jun 26 2020 53.19 -1.05 -1.94% 54.17 54.40 52.85 30,195,267
Jun 25 2020 54.24 0.31 0.57% 53.91 54.385 53.34 17,034,353
Jun 24 2020 53.93 -1.03 -1.87% 54.54 54.94 53.455 24,783,698
Jun 23 2020 54.96 -0.64 -1.15% 55.75 56.16 54.91 20,502,168
Jun 22 2020 55.60 -0.45 -0.8% 55.91 56.30 55.50 12,307,755


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.