ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VZ Verizon Communications Inc

40.90
0.40 (0.99%)
Feb 21 2024 - Closed
Delayed by 15 minutes

VZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 41.10 0.60 1.48% 40.49 41.12 40.37 16,269,258
Feb 20 2024 40.50 0.01 0.02% 40.39 40.91 40.27 12,067,949
Feb 16 2024 40.49 -0.10 -0.25% 40.29 40.67 39.74 12,649,360
Feb 15 2024 40.59 0.44 1.10% 40.21 40.62 40.18 12,078,512
Feb 14 2024 40.15 0.02 0.05% 40.39 40.54 39.97 12,447,689
Feb 13 2024 40.13 0.03 0.07% 40.44 40.445 39.68 13,741,634
Feb 12 2024 40.10 0.38 0.96% 39.76 40.17 39.535 15,059,911
Feb 09 2024 39.72 -0.19 -0.48% 39.84 40.09 39.262 18,475,735
Feb 08 2024 39.91 -0.51 -1.26% 40.32 40.37 39.44 19,520,111
Feb 07 2024 40.42 -0.68 -1.65% 41.12 41.14 40.36 21,813,298
Feb 06 2024 41.10 -0.28 -0.68% 41.39 41.57 40.95 17,518,391
Feb 05 2024 41.38 -0.75 -1.78% 42.00 42.18 41.275 20,464,356
Feb 02 2024 42.13 -0.36 -0.85% 42.28 42.465 41.825 21,545,445
Feb 01 2024 42.49 0.14 0.33% 42.63 42.72 41.97 19,584,989
Jan 31 2024 42.35 -0.12 -0.28% 42.19 43.21 42.04 23,386,684
Jan 30 2024 42.47 0.42 1.00% 42.00 42.60 41.81 20,029,476
Jan 29 2024 42.05 -0.35 -0.83% 42.12 42.39 41.66 23,902,758
Jan 26 2024 42.40 0.11 0.26% 42.29 42.49 42.10 20,365,168
Jan 25 2024 42.29 1.01 2.45% 41.45 42.30 41.33 24,605,068
Jan 24 2024 41.28 -0.95 -2.25% 42.20 42.34 41.19 27,901,758
Jan 23 2024 42.23 2.65 6.70% 41.07 42.2459 40.59 49,686,064
Jan 22 2024 39.58 0.25 0.64% 39.40 39.72 39.31 26,015,995
Jan 19 2024 39.33 0.39 1.00% 39.07 39.43 38.69 20,561,998
Jan 18 2024 38.94 0.07 0.18% 38.53 39.01 38.455 17,110,826
Jan 17 2024 38.87 -0.42 -1.07% 38.72 39.43 38.67 21,373,622
Jan 16 2024 39.29 0.73 1.89% 38.59 39.35 38.35 31,036,764
Jan 12 2024 38.56 0.66 1.74% 38.19 38.77 38.17 18,773,737
Jan 11 2024 37.90 -1.18 -3.02% 39.09 39.09 37.56 31,264,251
Jan 10 2024 39.08 0.04 0.10% 39.11 39.11 38.66 16,353,385
Jan 09 2024 39.04 -1.06 -2.64% 39.25 39.25 38.77 17,877,690
Jan 08 2024 40.10 -0.10 -0.25% 40.17 40.26 39.48 28,475,137
Jan 05 2024 40.20 0.83 2.11% 39.42 40.37 39.295 30,257,875
Jan 04 2024 39.37 0.21 0.54% 39.68 39.85 39.36 24,156,914
Jan 03 2024 39.16 0.28 0.72% 39.53 39.72 39.13 26,238,693
Jan 02 2024 38.88 1.18 3.13% 37.71 38.97 37.68 23,788,354
Dec 29 2023 37.70 0.21 0.56% 37.44 37.76 37.32 16,208,142
Dec 28 2023 37.49 0.18 0.48% 37.18 37.72 37.15 14,926,518
Dec 27 2023 37.31 -0.17 -0.45% 37.37 37.4554 37.2001 15,267,839
Dec 26 2023 37.48 -0.01 -0.03% 37.44 37.64 37.31 11,854,546
Dec 22 2023 37.49 0.06 0.16% 37.42 37.785 37.40 13,158,095
Dec 21 2023 37.43 0.13 0.35% 37.35 37.55 37.21 15,420,478
Dec 20 2023 37.30 -0.27 -0.72% 37.52 37.73 37.28 17,959,358
Dec 19 2023 37.57 -0.10 -0.27% 37.65 37.74 37.49 17,547,479
Dec 18 2023 37.67 0.30 0.80% 37.72 37.80 37.27 22,053,820
Dec 15 2023 37.37 -0.50 -1.32% 37.55 37.83 37.14 51,709,616
Dec 14 2023 37.87 0.88 2.38% 37.28 37.98 37.18 28,540,582
Dec 13 2023 36.99 -0.31 -0.83% 37.08 37.15 36.46 32,465,154
Dec 12 2023 37.30 -0.37 -0.98% 37.57 37.65 37.17 17,122,135
Dec 11 2023 37.67 -0.58 -1.52% 38.34 38.39 37.48 23,145,686
Dec 08 2023 38.25 -0.40 -1.03% 38.65 38.68 38.01 21,844,067
Dec 07 2023 38.65 0.15 0.39% 38.55 38.73 38.3029 15,221,475
Dec 06 2023 38.50 0.08 0.21% 38.25 38.88 38.075 20,214,381
Dec 05 2023 38.42 0.38 1.00% 38.35 38.55 38.0911 23,002,190
Dec 04 2023 38.04 -0.54 -1.40% 38.40 38.57 38.03 22,105,842
Dec 01 2023 38.58 0.25 0.65% 38.42 38.61 38.27 20,759,757
Nov 30 2023 38.33 0.57 1.51% 37.83 38.4399 37.82 36,622,152
Nov 29 2023 37.76 0.29 0.77% 37.51 37.89 37.50 16,386,379
Nov 28 2023 37.47 0.12 0.32% 37.35 37.51 37.20 14,519,855
Nov 27 2023 37.35 -0.06 -0.16% 37.44 37.54 37.29 15,242,117
Nov 24 2023 37.41 0.06 0.16% 37.45 37.57 37.30 6,766,659

Your Recent History

Delayed Upgrade Clock