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 | 2.55 | 6.50842266462 | 39.18 | 42.24 | 39.14 | 3819 | 40.8211533 | DR |
| 4 | 2.72 | 6.97257113561 | 39.01 | 42.24 | 38.05 | 18067 | 38.92794478 | DR |
| 12 | -3.11 | -6.93577163247 | 44.84 | 44.84 | 38 | 18860 | 39.84679427 | DR |
| 26 | 3.91 | 10.3384452671 | 37.82 | 45.17 | 37.24 | 12871 | 40.16963293 | DR |
| 52 | 7.89 | 23.3156028369 | 33.84 | 45.17 | 32.4 | 10744 | 38.1505363 | DR |
| 156 | -5.74 | -12.0918474826 | 47.47 | 47.47 | 25.05 | 15228 | 36.04857966 | DR |
| 260 | -213.58 | -83.6551643101 | 255.31 | 336.7 | 25.05 | 13684 | 43.62843257 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 41.73 | -0.26 | -0.62 | 42.09 | 42.09 | 41.27 | 2115 |
| 1740519000 | 41.99 | 0.34 | 0.82 | 41.73 | 42.24 | 41.73 | 1953 |
| 1740432540 | 41.65 | 0.65 | 1.59 | 41.41 | 41.84 | 40.71 | 3310 |
| 1740173400 | 41 | 0.77 | 1.91 | 40.44 | 41.25 | 40.11 | 5576 |
| 1740087000 | 40.23 | 0.33 | 0.83 | 39.34 | 40.4 | 39.34 | 4787 |
| 1740000540 | 39.9 | 0.97 | 2.49 | 39.18 | 40.15 | 39.14 | 3467 |
| 1739914140 | 38.93 | -0.15 | -0.38 | 39.06 | 39.12 | 38.75 | 5972 |
| 1739827800 | 39.08 | 0.22 | 0.57 | 38.08 | 39.4 | 38.08 | 555 |
| 1739568600 | 38.86 | -0.49 | -1.25 | 38.56 | 39.29 | 38.56 | 1954 |
| 1739482140 | 39.35 | 0.43 | 1.10 | 38.93 | 39.52 | 38.8 | 593 |
| 1739395740 | 38.92 | 0.15 | 0.39 | 38.8 | 38.96 | 38.48 | 761 |
| 1739309400 | 38.77 | 0.31 | 0.81 | 38.46 | 38.94 | 38.33 | 4943 |
| 1739222940 | 38.46 | 0.05 | 0.13 | 38.55 | 38.66 | 38.45 | 1461 |
| 1738963800 | 38.41 | -0.14 | -0.36 | 38.55 | 38.67 | 38.05 | 4966 |
| 1738877340 | 38.55 | -0.29 | -0.75 | 39 | 39 | 38.19 | 2147 |
| 1738790940 | 38.84 | 0.75 | 1.97 | 38.64 | 39.09 | 38.42 | 305647 |
| 1738704600 | 38.09 | -0.61 | -1.58 | 38.7 | 38.76 | 38.05 | 2119 |
| 1738618200 | 38.7 | 0.35 | 0.91 | 38.23 | 39.1 | 38.23 | 5195 |
| 1738358940 | 38.35 | -0.22 | -0.57 | 38.57 | 38.8 | 38.3 | 1860 |
| 1738272540 | 38.57 | -0.76 | -1.93 | 39.5 | 39.71 | 38.57 | 2931 |
| 1738186200 | 39.33 | -0.11 | -0.28 | 39.01 | 39.82 | 39.01 | 1136 |
| 1738099740 | 39.44 | -0.52 | -1.30 | 39.99 | 39.99 | 39.37 | 2990 |
| 1738013340 | 39.96 | 1 | 2.57 | 39.4 | 40.23 | 39.4 | 3776 |
| 1737754200 | 38.96 | 0.44 | 1.14 | 38.44 | 39.21 | 38.43 | 21740 |
| 1737667740 | 38.52 | 0.31 | 0.81 | 38.97 | 38.97 | 38.39 | 139104 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
