Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 43.88 | -0.20 | -0.45% | 44.095 | 44.50 | 43.78 | 16,452,793 |
| Sep 17 2024 | 44.08 | -0.92 | -2.04% | 44.78 | 44.78 | 43.92 | 18,079,239 |
| Sep 16 2024 | 45.00 | 0.57 | 1.28% | 44.66 | 45.05 | 44.46 | 23,949,589 |
| Sep 13 2024 | 44.43 | 0.57 | 1.30% | 43.92 | 44.47 | 43.66 | 19,632,489 |
| Sep 12 2024 | 43.86 | 0.06 | 0.14% | 43.68 | 43.88 | 43.43 | 17,926,636 |
| Sep 11 2024 | 43.80 | 0.15 | 0.34% | 43.51 | 43.82 | 42.94 | 22,391,781 |
| Sep 10 2024 | 43.65 | 0.92 | 2.15% | 42.76 | 43.6899 | 42.38 | 36,411,137 |
| Sep 09 2024 | 42.73 | 1.58 | 3.84% | 41.32 | 42.78 | 41.26 | 27,848,569 |
| Sep 06 2024 | 41.15 | -0.16 | -0.39% | 41.48 | 41.791 | 41.13 | 17,550,757 |
| Sep 05 2024 | 41.31 | -0.17 | -0.41% | 41.365 | 41.515 | 40.90 | 26,522,284 |
| Sep 04 2024 | 41.48 | -1.45 | -3.38% | 43.00 | 43.27 | 41.20 | 31,245,284 |
| Sep 03 2024 | 42.93 | 1.15 | 2.75% | 42.19 | 42.93 | 42.185 | 22,358,909 |
| Aug 30 2024 | 41.78 | 0.53 | 1.28% | 41.30 | 41.89 | 41.17 | 20,007,440 |
| Aug 29 2024 | 41.25 | -0.24 | -0.58% | 41.54 | 41.565 | 41.14 | 17,334,696 |
| Aug 28 2024 | 41.49 | 0.04 | 0.10% | 41.49 | 41.7079 | 41.36 | 12,730,696 |
| Aug 27 2024 | 41.45 | -0.04 | -0.10% | 41.49 | 41.64 | 41.175 | 9,778,168 |
| Aug 26 2024 | 41.49 | 0.28 | 0.68% | 41.37 | 41.74 | 41.24 | 10,307,063 |
| Aug 23 2024 | 41.21 | 0.34 | 0.83% | 40.99 | 41.23 | 40.915 | 11,752,819 |
| Aug 22 2024 | 40.87 | -0.18 | -0.44% | 41.08 | 41.16 | 40.61 | 13,528,717 |
| Aug 21 2024 | 41.05 | 0.20 | 0.49% | 40.97 | 41.07 | 40.73 | 13,680,028 |
| Aug 20 2024 | 40.85 | 0.11 | 0.27% | 40.66 | 40.955 | 40.625 | 8,781,310 |
| Aug 19 2024 | 40.74 | 0.13 | 0.32% | 40.65 | 40.86 | 40.56 | 9,397,193 |
| Aug 16 2024 | 40.61 | 0.57 | 1.42% | 40.135 | 40.62 | 40.06 | 12,496,558 |
| Aug 15 2024 | 40.04 | -0.86 | -2.10% | 40.84 | 40.92 | 40.00 | 17,473,783 |
| Aug 14 2024 | 40.90 | 0.12 | 0.29% | 40.60 | 41.10 | 40.49 | 10,930,601 |
| Aug 13 2024 | 40.78 | 0.25 | 0.62% | 40.61 | 40.80 | 40.355 | 14,876,130 |
| Aug 12 2024 | 40.53 | -0.22 | -0.54% | 41.00 | 41.00 | 40.31 | 11,097,376 |
| Aug 09 2024 | 40.75 | 0.23 | 0.57% | 40.51 | 40.80 | 40.03 | 11,816,637 |
| Aug 08 2024 | 40.52 | 0.24 | 0.60% | 40.28 | 40.79 | 40.25 | 13,234,174 |
| Aug 07 2024 | 40.28 | 0.02 | 0.05% | 40.37 | 40.72 | 40.20 | 12,173,628 |
| Aug 06 2024 | 40.26 | 0.46 | 1.16% | 39.97 | 40.48 | 39.76 | 18,101,163 |
| Aug 05 2024 | 39.80 | -1.17 | -2.86% | 40.12 | 40.27 | 39.64 | 25,560,538 |
| Aug 02 2024 | 40.97 | 0.12 | 0.29% | 41.20 | 41.915 | 40.405 | 25,156,919 |
| Aug 01 2024 | 40.85 | 0.33 | 0.81% | 40.66 | 41.18 | 40.2828 | 18,171,675 |
| Jul 31 2024 | 40.52 | 0.48 | 1.20% | 40.03 | 40.79 | 39.98 | 23,604,860 |
| Jul 30 2024 | 40.04 | 0.01 | 0.02% | 40.06 | 40.26 | 39.83 | 16,087,024 |
| Jul 29 2024 | 40.03 | -0.06 | -0.15% | 40.06 | 40.12 | 39.67 | 12,934,800 |
| Jul 26 2024 | 40.09 | 0.14 | 0.35% | 39.90 | 40.17 | 39.65 | 15,907,664 |
| Jul 25 2024 | 39.95 | 0.28 | 0.71% | 39.86 | 40.965 | 39.79 | 18,899,017 |
| Jul 24 2024 | 39.67 | 0.78 | 2.01% | 39.24 | 39.83 | 39.045 | 21,816,974 |
| Jul 23 2024 | 38.89 | -0.14 | -0.35% | 38.74 | 39.265 | 38.72 | 25,244,477 |
| Jul 22 2024 | 39.025 | -2.60 | -6.23% | 39.95 | 40.00 | 38.70 | 42,325,987 |
| Jul 19 2024 | 41.62 | -0.45 | -1.07% | 42.10 | 42.11 | 41.43 | 16,422,611 |
| Jul 18 2024 | 42.07 | 0.04 | 0.10% | 41.91 | 42.52 | 41.72 | 15,752,726 |
| Jul 17 2024 | 42.03 | 0.58 | 1.40% | 41.58 | 42.19 | 41.58 | 19,724,465 |
| Jul 16 2024 | 41.45 | 0.66 | 1.62% | 40.85 | 41.55 | 40.82 | 16,014,142 |
| Jul 15 2024 | 40.79 | -0.64 | -1.54% | 41.43 | 41.4599 | 40.70 | 15,859,466 |
| Jul 12 2024 | 41.43 | 0.13 | 0.31% | 41.30 | 41.57 | 41.20 | 11,127,169 |
| Jul 11 2024 | 41.30 | 0.22 | 0.54% | 41.09 | 41.36 | 40.75 | 12,257,900 |
| Jul 10 2024 | 41.08 | -0.22 | -0.53% | 40.94 | 41.13 | 40.685 | 13,822,062 |
| Jul 09 2024 | 41.30 | -0.23 | -0.55% | 41.47 | 41.78 | 41.21 | 20,475,655 |
| Jul 08 2024 | 41.53 | 0.26 | 0.63% | 41.30 | 41.585 | 41.08 | 15,375,811 |
| Jul 05 2024 | 41.27 | 0.15 | 0.36% | 41.17 | 41.375 | 40.9501 | 17,549,522 |
| Jul 03 2024 | 41.12 | 0.02 | 0.05% | 41.17 | 41.385 | 40.95 | 6,653,913 |
| Jul 02 2024 | 41.10 | -0.64 | -1.53% | 41.63 | 41.70 | 40.715 | 21,656,828 |
| Jul 01 2024 | 41.74 | 0.50 | 1.21% | 41.42 | 41.98 | 41.35 | 16,407,119 |
| Jun 28 2024 | 41.24 | 0.42 | 1.03% | 40.88 | 41.58 | 40.69 | 27,637,471 |
| Jun 27 2024 | 40.82 | -0.20 | -0.49% | 41.01 | 41.04 | 40.56 | 15,558,907 |
| Jun 26 2024 | 41.02 | -0.06 | -0.15% | 41.06 | 41.17 | 40.71 | 19,707,407 |
| Jun 25 2024 | 41.08 | -0.09 | -0.22% | 41.21 | 41.625 | 40.83 | 18,925,928 |
| Jun 24 2024 | 41.17 | 0.93 | 2.31% | 40.39 | 41.22 | 40.32 | 20,767,723 |
| Jun 21 2024 | 40.24 | 0.00 | 0.00% | 40.40 | 40.40 | 39.90 | 30,476,702 |
