VZ

Verizon Communications Historical Data

Company Name Stock Ticker Symbol Market Type
Verizon Communications Inc VZ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2301 0.52% 44.4201 13:51:58
Open Price Low Price High Price Close Price Prev Close
44.10 43.96 44.43 44.19
more quote information »

VZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9546.0543.9145.0616,430,594-0.5299-1.18%
1 Month45.88546.5043.76545.0021,202,258-1.46-3.19%
3 Months50.7552.1843.76548.3619,559,787-6.33-12.47%
6 Months53.9955.5143.76550.1523,085,372-9.57-17.73%
1 Year55.3655.7143.76551.4321,689,892-10.94-19.76%
3 Years56.9762.2943.76554.9317,774,811-12.55-22.03%
5 Years47.8362.2943.76554.3116,320,735-3.41-7.13%

VZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 44.19 -1.15 -2.54% 44.44 44.53 43.91 25,952,160
Aug 17 2022 45.34 -0.46 -1.0% 45.43 45.715 45.26 11,292,732
Aug 16 2022 45.80 0.24 0.53% 45.50 46.05 45.375 14,107,682
Aug 15 2022 45.56 0.41 0.91% 45.03 45.64 44.94 15,711,082
Aug 12 2022 45.15 0.37 0.83% 44.95 45.26 44.81 15,089,314
Aug 11 2022 44.78 -0.06 -0.13% 44.96 45.26 44.735 15,401,530
Aug 10 2022 44.84 0.16 0.36% 45.00 45.06 44.65 16,394,156
Aug 09 2022 44.68 0.14 0.31% 44.58 44.85 44.39 14,551,188
Aug 08 2022 44.54 -0.41 -0.91% 44.95 45.01 44.35 20,599,186
Aug 05 2022 44.95 0.52 1.17% 44.46 44.98 44.36 17,306,872
Aug 04 2022 44.43 -0.90 -1.99% 45.01 45.22 44.36 29,700,083
Aug 03 2022 45.33 -0.01 -0.02% 45.46 45.605 45.18 17,865,836
Aug 02 2022 45.34 -0.92 -1.99% 46.25 46.44 45.31 18,702,536
Aug 01 2022 46.26 0.07 0.15% 46.29 46.50 45.92 18,610,454
Jul 29 2022 46.19 0.64 1.41% 45.78 46.495 45.58 23,156,535
Jul 28 2022 45.55 0.64 1.43% 44.84 45.72 44.75 22,048,354
Jul 27 2022 44.91 -0.01 -0.02% 44.81 45.0891 44.45 21,563,845
Jul 26 2022 44.92 0.16 0.36% 44.50 45.165 44.27 20,568,289
Jul 25 2022 44.76 0.31 0.7% 44.40 44.80 44.05 27,172,891
Jul 22 2022 44.45 -3.21 -6.74% 45.885 46.18 43.765 58,250,439
Jul 21 2022 47.66 -1.41 -2.87% 47.63 47.88 46.68 32,293,926
Jul 20 2022 49.07 -1.38 -2.74% 50.47 50.545 49.01 29,598,647
Jul 19 2022 50.45 0.17 0.34% 50.46 50.56 50.24 14,623,525
See More Historical Prices »


Your Recent History
NYSE
VZ
Verizon Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now