Verizon Communications Inc (VERZ34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 2.15789473684 | 38 | 39.78 | 38 | 36987 | 38.51754706 | DR |
| 4 | -2.58 | -6.23188405797 | 41.4 | 41.87 | 38 | 11270 | 38.95927003 | DR |
| 12 | -0.95 | -2.38873522756 | 39.77 | 45.17 | 38 | 16985 | 40.99126985 | DR |
| 26 | 2.47 | 6.79504814305 | 36.35 | 45.17 | 36.15 | 11173 | 40.05994698 | DR |
| 52 | 4.74 | 13.9084507042 | 34.08 | 45.17 | 32.4 | 9173 | 37.79893085 | DR |
| 156 | -9.86 | -20.2547247329 | 48.68 | 49.19 | 25.05 | 15173 | 36.34247893 | DR |
| 260 | -214.85 | -84.696653132 | 253.67 | 336.7 | 25.05 | 13322 | 44.1807707 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 38.21 | -1.04 | -2.65 | 39.12 | 39.12 | 38.21 | 2903 |
| 1737495000 | 39.25 | 0.21 | 0.54 | 39.27 | 39.78 | 39.18 | 543 |
| 1737408600 | 39.04 | -0.2 | -0.51 | 39.24 | 39.48 | 38.7 | 1129 |
| 1737149400 | 39.24 | 0.74 | 1.92 | 38.2 | 39.38 | 38.2 | 2134 |
| 1737062940 | 38.5 | 0.32 | 0.84 | 38 | 38.72 | 38 | 144143 |
| 1736976540 | 38.18 | -0.31 | -0.81 | 38.49 | 38.79 | 38.18 | 1236 |
| 1736890140 | 38.49 | -0.05 | -0.13 | 38.93 | 38.93 | 38.17 | 1703 |
| 1736803740 | 38.54 | 0.09 | 0.23 | 38.84 | 38.84 | 38.27 | 1426 |
| 1736544540 | 38.45 | -1.1 | -2.78 | 39.18 | 39.18 | 38.27 | 1230 |
| 1736458140 | 39.55 | 0.1 | 0.25 | 39.2 | 39.6 | 39.2 | 365 |
| 1736371740 | 39.45 | -0.75 | -1.87 | 40.43 | 40.43 | 39.31 | 2747 |
| 1736285400 | 40.2 | -0.24 | -0.59 | 40.17 | 40.5 | 39.5 | 10548 |
| 1736198940 | 40.44 | -0.73 | -1.77 | 41.16 | 41.17 | 40.2 | 1727 |
| 1735939740 | 41.17 | -0.11 | -0.27 | 41.02 | 41.77 | 41.02 | 5166 |
| 1735853400 | 41.28 | 0.26 | 0.63 | 41.67 | 41.87 | 41.08 | 10697 |
| 1735594200 | 41.02 | -0.24 | -0.58 | 41.26 | 41.27 | 40.59 | 2296 |
| 1735334940 | 41.26 | 0.1 | 0.24 | 41.31 | 41.37 | 40.96 | 2376 |
| 1735248540 | 41.16 | -0.07 | -0.17 | 41.4 | 41.4 | 40.65 | 2130 |
| 1734989340 | 41.23 | 0.31 | 0.76 | 41.1 | 41.27 | 40.84 | 3228 |
| 1734730200 | 40.92 | -0.08 | -0.20 | 41.41 | 41.41 | 40.44 | 50994 |
| 1734643800 | 41 | -1.81 | -4.23 | 42.16 | 42.16 | 40.6 | 54176 |
| 1734557400 | 42.81 | 1.15 | 2.76 | 42.08 | 42.81 | 41.73 | 9931 |
| 1734470940 | 41.66 | -0.17 | -0.41 | 42.25 | 42.26 | 41.35 | 1748 |
| 1734384540 | 41.83 | -0.92 | -2.15 | 43.18 | 43.18 | 41.4 | 52710 |
| 1734125340 | 42.75 | 0.59 | 1.40 | 42.12 | 42.8 | 42 | 2110 |
| 1734039000 | 42.16 | 0.17 | 0.40 | 41.44 | 42.28 | 41.24 | 1482 |
| 1733952540 | 41.99 | -0.86 | -2.01 | 42.85 | 42.85 | 41.67 | 1946 |
| 1733866140 | 42.85 | -0.07 | -0.16 | 42.92 | 42.99 | 42.41 | 8061 |
| 1733779740 | 42.92 | -0.09 | -0.21 | 43.02 | 43.52 | 42.46 | 20157 |
| 1733520600 | 43.01 | 0.5 | 1.18 | 42.72 | 43.09 | 42.35 | 2650 |
| 1733434200 | 42.51 | -0.13 | -0.30 | 43.07 | 43.07 | 42.33 | 4478 |
| 1733347800 | 42.64 | -1.75 | -3.94 | 44.84 | 44.84 | 42.64 | 119021 |
| 1733261340 | 44.39 | -0.03 | -0.07 | 44.4 | 44.95 | 44.07 | 10772 |
| 1733174940 | 44.42 | 0.23 | 0.52 | 44.64 | 44.85 | 43.96 | 13481 |
| 1732915740 | 44.19 | -0.44 | -0.99 | 44.64 | 45.17 | 43.77 | 4491 |
| 1732829400 | 44.63 | 0.58 | 1.32 | 43.99 | 44.63 | 41.37 | 5360 |
| 1732743000 | 44.05 | 0.96 | 2.23 | 43.06 | 44.05 | 42.97 | 2078 |
| 1732656600 | 43.09 | 0.44 | 1.03 | 41.79 | 43.09 | 41.79 | 58259 |
| 1732570140 | 42.65 | 0.82 | 1.96 | 41.99 | 42.65 | 41.68 | 4104 |
| 1732310940 | 41.83 | 0.71 | 1.73 | 41.5 | 42 | 41.08 | 37456 |
| 1732224600 | 41.12 | 0.89 | 2.21 | 40.9 | 41.44 | 40.72 | 32144 |
| 1732051800 | 40.23 | -0.35 | -0.86 | 40.96 | 40.96 | 40.16 | 1534 |
| 1731965340 | 40.58 | 0.95 | 2.40 | 39.63 | 40.78 | 39.63 | 74994 |
| 1731619800 | 39.63 | -0.09 | -0.23 | 40.12 | 40.12 | 39.47 | 1373 |
| 1731533400 | 39.72 | 0.75 | 1.92 | 38.55 | 40.02 | 38.55 | 2631 |
| 1731446940 | 38.97 | 0.11 | 0.28 | 38.91 | 39.08 | 38.48 | 1213 |
| 1731360540 | 38.86 | 0.06 | 0.15 | 39.09 | 39.52 | 38.73 | 21493 |
| 1731101400 | 38.8 | 0.21 | 0.54 | 38.99 | 39.35 | 38.64 | 2789 |
| 1731014940 | 38.59 | -0.5 | -1.28 | 38.7 | 39.09 | 38.29 | 24852 |
| 1730928600 | 39.09 | -0.25 | -0.64 | 39.34 | 40.19 | 38.73 | 7319 |
| 1730842200 | 39.34 | 0.09 | 0.23 | 40 | 40 | 39.34 | 532 |
| 1730755800 | 39.25 | -1.26 | -3.11 | 40.5 | 40.5 | 39.25 | 30365 |
| 1730496600 | 40.51 | -0.25 | -0.61 | 40.85 | 40.85 | 40.32 | 4674 |
| 1730410200 | 40.76 | 0.99 | 2.49 | 39.77 | 41.08 | 39.57 | 33982 |
| 1730323800 | 39.77 | -0.03 | -0.08 | 40 | 40 | 39.6 | 959 |
| 1730237340 | 39.8 | 0.12 | 0.30 | 38.88 | 39.86 | 38.88 | 2867 |
| 1730151000 | 39.68 | 0.11 | 0.28 | 39.51 | 39.68 | 39.39 | 1747 |
| 1729891800 | 39.57 | -0.09 | -0.23 | 39.66 | 40 | 39.52 | 9683 |
| 1729805400 | 39.66 | -0.58 | -1.44 | 40.65 | 40.65 | 39.6 | 3465 |
| 1729719000 | 40.24 | 0.8 | 2.03 | 39.83 | 40.62 | 39.52 | 7481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
