Verizon Communications Inc (VERZ34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 2.60657073038 | 36.83 | 37.87 | 34.8 | 3190 | 36.7897511 | DR |
| 4 | 3.92 | 11.5736640094 | 33.87 | 37.87 | 33.83 | 4051 | 35.95897733 | DR |
| 12 | 1.75 | 4.85571587125 | 36.04 | 37.87 | 32.71 | 5530 | 34.78642411 | DR |
| 26 | 7.47 | 24.6372031662 | 30.32 | 37.87 | 29.93 | 7417 | 33.64087066 | DR |
| 52 | 9.2 | 32.1790835957 | 28.59 | 37.87 | 25.05 | 8357 | 30.48161173 | DR |
| 156 | -8.71 | -18.7311827957 | 46.5 | 51.82 | 25.05 | 15959 | 38.01404763 | DR |
| 260 | -180.85 | -82.7158799854 | 218.64 | 336.7 | 25.05 | 12786 | 46.29134663 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 37.79 | 0.38 | 1.02 | 37.65 | 37.87 | 37.36 | 8021 |
| 1719351000 | 37.41 | 0.53 | 1.44 | 37 | 37.6 | 37 | 2325 |
| 1719264600 | 36.88 | 0.42 | 1.15 | 36.46 | 37.16 | 36.3 | 6077 |
| 1719005400 | 36.46 | -0.21 | -0.57 | 36.7 | 36.7 | 36.14 | 3409 |
| 1718918940 | 36.67 | 0.25 | 0.69 | 36.42 | 36.81 | 36.01 | 2656 |
| 1718832540 | 36.42 | 0.04 | 0.11 | 36.83 | 37 | 34.8 | 1483 |
| 1718746200 | 36.38 | 0.69 | 1.93 | 35.69 | 36.38 | 35.69 | 1899 |
| 1718659800 | 35.69 | 0.3 | 0.85 | 35.64 | 35.7 | 35.18 | 2156 |
| 1718400600 | 35.39 | -0.24 | -0.67 | 35.71 | 35.71 | 35.29 | 18034 |
| 1718314200 | 35.63 | -0.18 | -0.50 | 35.72 | 35.76 | 35.45 | 3172 |
| 1718227800 | 35.81 | -0.29 | -0.80 | 36.24 | 36.42 | 35.49 | 1388 |
| 1718141400 | 36.1 | 0.02 | 0.06 | 36.15 | 36.2 | 35.93 | 2642 |
| 1718055000 | 36.08 | -0.35 | -0.96 | 36.44 | 36.67 | 35.96 | 3463 |
| 1717795800 | 36.43 | 0.24 | 0.66 | 36.2 | 36.43 | 35.95 | 2201 |
| 1717709400 | 36.19 | -0.24 | -0.66 | 36.24 | 36.63 | 36.09 | 1124 |
| 1717622940 | 36.43 | -0.07 | -0.19 | 36.69 | 36.7 | 36.31 | 1573 |
| 1717536600 | 36.5 | 0.71 | 1.98 | 35.87 | 36.68 | 35.79 | 1940 |
| 1717450200 | 35.79 | -0.21 | -0.58 | 36.08 | 36.16 | 35.61 | 13246 |
| 1717191000 | 36 | 2.02 | 5.94 | 34.84 | 36 | 34.84 | 6229 |
| 1717018140 | 33.98 | 0.2 | 0.59 | 33.87 | 34.04 | 33.83 | 1948 |
| 1716931740 | 33.78 | -0.26 | -0.76 | 34.04 | 34.04 | 33.75 | 1066 |
| 1716845340 | 34.04 | -0.14 | -0.41 | 34.18 | 34.29 | 34 | 1757 |
| 1716586200 | 34.18 | 0.31 | 0.92 | 33.56 | 34.38 | 33.56 | 2447 |
| 1716499800 | 33.87 | -0.3 | -0.88 | 34.21 | 34.21 | 33.66 | 5640 |
| 1716413340 | 34.17 | 0.39 | 1.15 | 33.36 | 34.44 | 33.36 | 2714 |
| 1716327000 | 33.78 | -0.24 | -0.71 | 33.96 | 33.96 | 33.35 | 1339 |
| 1716240600 | 34.02 | -0.11 | -0.32 | 34.26 | 34.35 | 33.96 | 11474 |
| 1715981400 | 34.13 | -0.3 | -0.87 | 34.47 | 34.47 | 33.93 | 2588 |
| 1715895000 | 34.43 | -0.35 | -1.01 | 34.78 | 34.78 | 34.3 | 3276 |
| 1715808600 | 34.78 | 0.19 | 0.55 | 34.73 | 35.11 | 34.59 | 2963 |
| 1715722200 | 34.59 | -0.16 | -0.46 | 34.6 | 34.75 | 34.46 | 4078 |
| 1715635800 | 34.75 | 0.05 | 0.14 | 34.6 | 34.9 | 34.49 | 2819 |
| 1715376600 | 34.7 | 0.72 | 2.12 | 34 | 34.77 | 34 | 4840 |
| 1715290140 | 33.98 | 0.4 | 1.19 | 33.59 | 34.23 | 33.59 | 2829 |
| 1715203800 | 33.58 | 0.6 | 1.82 | 33.299999 | 33.58 | 33.08 | 2822 |
| 1715117400 | 32.979999 | -0.25 | -0.75 | 33 | 33.33 | 32.979999 | 16265 |
| 1715031000 | 33.229999 | 0.08 | 0.24 | 32.909999 | 33.229999 | 32.909999 | 4089 |
| 1714771800 | 33.15 | 0.05 | 0.15 | 32.97 | 33.15 | 32.71 | 4055 |
| 1714685400 | 33.1 | -1.16 | -3.39 | 34.15 | 34.15 | 32.97 | 11315 |
| 1714512600 | 34.26 | -0.05 | -0.15 | 34.31 | 34.35 | 34.04 | 7823 |
| 1714426200 | 34.31 | 0.33 | 0.97 | 33.95 | 34.77 | 33.72 | 18826 |
| 1714167000 | 33.98 | 0.02 | 0.06 | 33.57 | 34 | 33.33 | 2993 |
| 1714080540 | 33.96 | -0.02 | -0.06 | 33.98 | 34.04 | 33.65 | 1173 |
| 1713994200 | 33.98 | 0.02 | 0.06 | 33.96 | 34.05 | 33.47 | 7365 |
| 1713907800 | 33.96 | 0.59 | 1.77 | 33.369999 | 34.25 | 33.36 | 9314 |
| 1713821340 | 33.369999 | -1.66 | -4.74 | 35.19 | 36.16 | 33.28 | 6245 |
| 1713562200 | 35.03 | 0.08 | 0.23 | 34.25 | 35.16 | 34.25 | 3752 |
| 1713475800 | 34.95 | 0.35 | 1.01 | 34.81 | 35.05 | 34.78 | 4098 |
| 1713389400 | 34.6 | -0.29 | -0.83 | 34.19 | 34.96 | 34.19 | 2789 |
| 1713302940 | 34.89 | 0.39 | 1.13 | 34.86 | 35.1 | 34.74 | 4752 |
| 1713216600 | 34.5 | 0.54 | 1.59 | 34.16 | 34.78 | 34.16 | 2779 |
| 1712957400 | 33.96 | -0.15 | -0.44 | 34.22 | 34.37 | 33.87 | 2060 |
| 1712870940 | 34.11 | -0.25 | -0.73 | 34.35 | 34.35 | 33.96 | 5728 |
| 1712784540 | 34.36 | 0.37 | 1.09 | 34.05 | 34.36 | 33.84 | 2917 |
| 1712698140 | 33.99 | -1.01 | -2.89 | 35.28 | 35.28 | 33.84 | 7460 |
| 1712611740 | 35 | -0.72 | -2.02 | 35.72 | 35.72 | 35 | 19095 |
| 1712352600 | 35.72 | -0.04 | -0.11 | 35.76 | 35.76 | 34.98 | 8015 |
| 1712266140 | 35.76 | -0.2 | -0.56 | 35.9 | 36.34 | 35.6 | 17426 |
| 1712179740 | 35.96 | 0.2 | 0.56 | 36.04 | 36.26 | 35.86 | 20783 |
| 1712093400 | 35.76 | 0.22 | 0.62 | 35.54 | 35.97 | 35.48 | 1263 |
| 1712006940 | 35.54 | 0.36 | 1.02 | 35.18 | 35.6 | 34.93 | 1714 |
| 1711661400 | 35.18 | 0.74 | 2.15 | 34.7 | 35.19 | 34.62 | 3691 |
| 1711574940 | 34.44 | 0.52 | 1.53 | 33.99 | 34.68 | 33.99 | 1432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
