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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20 2024 | 40.24 | 0.16 | 0.40% | 39.88 | 40.465 | 39.81 | 17,737,712 |
| Jun 18 2024 | 40.08 | 0.62 | 1.57% | 39.71 | 40.18 | 39.70 | 17,121,599 |
| Jun 17 2024 | 39.46 | -0.21 | -0.53% | 39.59 | 39.60 | 38.95 | 22,277,724 |
| Jun 14 2024 | 39.67 | -0.11 | -0.28% | 39.45 | 39.8381 | 39.45 | 10,475,226 |
| Jun 13 2024 | 39.78 | 0.01 | 0.03% | 39.75 | 39.80 | 39.30 | 12,297,503 |
| Jun 12 2024 | 39.77 | -0.65 | -1.61% | 40.70 | 40.80 | 39.575 | 14,511,156 |
| Jun 11 2024 | 40.42 | 0.01 | 0.02% | 40.29 | 40.585 | 40.22 | 12,082,503 |
| Jun 10 2024 | 40.41 | -0.53 | -1.29% | 40.91 | 40.93 | 40.33 | 15,206,006 |
| Jun 07 2024 | 40.94 | -0.39 | -0.94% | 40.98 | 41.29 | 40.813 | 10,015,483 |
| Jun 06 2024 | 41.33 | -0.02 | -0.05% | 41.32 | 41.72 | 41.135 | 10,257,314 |
| Jun 05 2024 | 41.35 | -0.21 | -0.51% | 41.60 | 41.72 | 41.13 | 11,962,037 |
| Jun 04 2024 | 41.56 | 0.58 | 1.42% | 40.88 | 41.56 | 40.72 | 16,032,654 |
| Jun 03 2024 | 40.98 | -0.17 | -0.41% | 41.19 | 41.51 | 40.90 | 20,686,458 |
| May 31 2024 | 41.15 | 0.82 | 2.03% | 40.14 | 41.28 | 40.10 | 38,930,768 |
| May 30 2024 | 40.33 | 1.23 | 3.15% | 39.29 | 40.36 | 39.18 | 19,633,664 |
| May 29 2024 | 39.10 | -0.26 | -0.66% | 39.25 | 39.465 | 39.00 | 17,646,005 |
| May 28 2024 | 39.36 | -0.38 | -0.96% | 39.74 | 39.79 | 39.17 | 14,983,006 |
| May 24 2024 | 39.74 | 0.31 | 0.79% | 39.49 | 39.74 | 39.49 | 10,419,013 |
| May 23 2024 | 39.43 | -0.36 | -0.90% | 39.61 | 39.80 | 39.11 | 13,776,297 |
| May 22 2024 | 39.79 | 0.17 | 0.43% | 39.75 | 40.18 | 39.62 | 12,367,417 |
| May 21 2024 | 39.62 | -0.50 | -1.25% | 40.06 | 40.13 | 39.28 | 18,324,933 |
| May 20 2024 | 40.12 | 0.06 | 0.15% | 40.05 | 40.31 | 40.01 | 8,664,562 |
| May 17 2024 | 40.06 | -0.19 | -0.47% | 40.39 | 40.41 | 39.83 | 14,686,361 |
| May 16 2024 | 40.25 | -0.24 | -0.59% | 40.35 | 40.435 | 40.14 | 12,936,293 |
| May 15 2024 | 40.49 | 0.00 | 0.00% | 40.74 | 40.9101 | 40.44 | 14,922,874 |
| May 14 2024 | 40.49 | -0.05 | -0.12% | 40.59 | 40.69 | 40.42 | 17,663,007 |
| May 13 2024 | 40.54 | 0.14 | 0.35% | 40.34 | 40.65 | 40.0903 | 21,362,239 |
| May 10 2024 | 40.40 | 0.61 | 1.53% | 39.85 | 40.425 | 39.71 | 17,076,505 |
| May 09 2024 | 39.79 | 0.31 | 0.79% | 39.51 | 39.83 | 39.3801 | 12,878,448 |
| May 08 2024 | 39.48 | 0.17 | 0.43% | 39.24 | 39.57 | 39.10 | 10,435,183 |
| May 07 2024 | 39.31 | -0.02 | -0.05% | 39.53 | 39.58 | 39.09 | 11,932,856 |
| May 06 2024 | 39.33 | 0.44 | 1.13% | 39.08 | 39.35 | 39.06 | 13,346,812 |
| May 03 2024 | 38.89 | -0.04 | -0.10% | 39.02 | 39.195 | 38.75 | 13,193,413 |
| May 02 2024 | 38.93 | -0.27 | -0.69% | 39.32 | 39.48 | 38.75 | 17,501,951 |
| May 01 2024 | 39.20 | -0.29 | -0.73% | 39.33 | 39.655 | 39.13 | 17,784,363 |
| Apr 30 2024 | 39.49 | -0.60 | -1.50% | 39.91 | 39.96 | 39.44 | 20,218,049 |
| Apr 29 2024 | 40.09 | 0.41 | 1.03% | 39.89 | 40.82 | 39.87 | 19,838,953 |
