Verizon Communications Inc (0Q1S)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 4.6332046332 | 38.85 | 40.725 | 38.55 | 9371 | 39.80490577 | DE |
| 4 | 2.4 | 6.27450980392 | 38.25 | 40.725 | 37.9 | 116630 | 39.32304685 | DE |
| 12 | -2.85 | -6.55172413793 | 43.5 | 44.8 | 36.7 | 71537 | 40.2621792 | DE |
| 26 | 0.15 | 0.37037037037 | 40.5 | 45.35 | 36.7 | 95899 | 41.7031072 | DE |
| 52 | 0.95 | 2.39294710327 | 39.7 | 45.35 | 36.7 | 121245 | 40.67945632 | DE |
| 156 | -10.85 | -21.067961165 | 51.5 | 55.15 | 30.7 | 120259 | 39.02294295 | DE |
| 260 | -17.15 | -29.6712802768 | 57.8 | 63.215 | 30.7 | 80688 | 40.71951219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 40.35 | 0.15 | 0.37 | 40.35 | 40.35 | 40.35 | 16359 |
| 1739295000 | 40.2 | 0.25 | 0.63 | 40.2 | 40.2 | 40.2 | 9981 |
| 1739208600 | 39.95 | 0.05 | 0.13 | 38.6 | 40.15 | 38.6 | 4095 |
| 1738949400 | 39.9 | 1.35 | 3.50 | 38.8 | 40.1 | 38.8 | 5295 |
| 1738863000 | 38.55 | -1.55 | -3.87 | 38.85 | 40.3 | 38.55 | 11123 |
| 1738776600 | 40.1 | 0.38 | 0.94 | 40.1 | 40.1 | 40.1 | 4301 |
| 1738690200 | 39.725 | -0.13 | -0.31 | 39.725 | 39.725 | 39.725 | 5185 |
| 1738603800 | 39.85 | 0.2 | 0.50 | 39.85 | 39.85 | 39.85 | 18984 |
| 1738344600 | 39.65 | -0.08 | -0.19 | 39.65 | 39.65 | 39.65 | 27689 |
| 1738258200 | 39.725 | -0.53 | -1.30 | 39.725 | 39.725 | 39.725 | 35803 |
| 1738171800 | 40.25 | -0.4 | -0.98 | 40.25 | 40.25 | 40.25 | 12839 |
| 1738085400 | 40.65 | 0.63 | 1.56 | 40.65 | 40.65 | 40.65 | 27188 |
| 1737999000 | 40.025 | 0.48 | 1.20 | 38.7 | 40.5 | 38.7 | 79474 |
| 1737739800 | 39.55 | 0.25 | 0.64 | 37.9 | 39.9 | 37.9 | 55894 |
| 1737653400 | 39.3 | 0.3 | 0.77 | 39.3 | 39.3 | 39.3 | 33165 |
| 1737567000 | 39 | -0.35 | -0.89 | 39 | 39 | 39 | 558488 |
| 1737480600 | 39.35 | 0.2 | 0.51 | 38.8 | 39.575 | 38.8 | 1381080 |
| 1737394200 | 39.15 | 0.38 | 0.97 | 39.15 | 39.15 | 39.15 | 0 |
| 1737135000 | 38.775 | 0.52 | 1.37 | 38.15 | 38.85 | 38.15 | 28681 |
| 1737048600 | 38.25 | 0.1 | 0.26 | 38.25 | 38.25 | 38.25 | 16984 |
| 1736962200 | 38.15 | 0.1 | 0.26 | 38.2 | 38.6 | 38.125 | 32062 |
| 1736875800 | 38.05 | 0.05 | 0.13 | 36.7 | 38.15 | 36.7 | 26346 |
| 1736789400 | 38 | 0.2 | 0.53 | 38 | 38 | 38 | 31609 |
| 1736530200 | 37.8 | -2.35 | -5.85 | 37.8 | 37.8 | 37.8 | 44539 |
| 1736443800 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1736357400 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 46952 |
| 1736271000 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 20644 |
| 1736184600 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 75294 |
| 1735925400 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 17525 |
| 1735839000 | 40.15 | 0.63 | 1.58 | 40.15 | 40.15 | 40.15 | 36737 |
| 1735666200 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 2103 |
| 1735579800 | 39.525 | -0.3 | -0.75 | 39.525 | 39.525 | 39.525 | 24793 |
| 1735320600 | 39.825 | -0.18 | -0.44 | 39.9 | 40.15 | 39.25 | 6407 |
| 1735061400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 4853 |
| 1734975000 | 40 | -0.25 | -0.62 | 40 | 40 | 40 | 9142 |
| 1734715800 | 40.25 | 0.05 | 0.12 | 38.75 | 40.6 | 38.75 | 12729 |
| 1734629400 | 40.2 | -0.53 | -1.29 | 40.2 | 40.2 | 40.2 | 17417 |
| 1734543000 | 40.725 | -0.18 | -0.43 | 40.725 | 40.725 | 40.725 | 14883 |
| 1734456600 | 40.9 | -1.13 | -2.68 | 41.3 | 41.3 | 40.575 | 624557 |
| 1734370200 | 42.025 | -0.45 | -1.06 | 42.025 | 42.025 | 42.025 | 20901 |
| 1734111000 | 42.475 | 0.13 | 0.30 | 42.475 | 42.475 | 42.475 | 29636 |
| 1734024600 | 42.35 | -0.05 | -0.12 | 42.35 | 42.35 | 42.35 | 15230 |
| 1733938200 | 42.4 | -0.23 | -0.53 | 42.4 | 42.4 | 42.4 | 40118 |
| 1733851800 | 42.625 | -0.28 | -0.64 | 42.625 | 42.625 | 42.625 | 73391 |
| 1733765400 | 42.9 | 0.32 | 0.76 | 41.35 | 43.1 | 41.35 | 13409 |
| 1733506200 | 42.575 | -0.23 | -0.53 | 42.575 | 42.575 | 42.575 | 22389 |
| 1733419800 | 42.8 | -0.2 | -0.47 | 41.5 | 42.825 | 41.5 | 36867 |
| 1733333400 | 43 | -0.9 | -2.05 | 42.35 | 43.825 | 42.35 | 29425 |
| 1733247000 | 43.9 | -0.03 | -0.06 | 43.9 | 43.9 | 43.9 | 36618 |
| 1733160600 | 43.925 | -0.53 | -1.18 | 43.925 | 43.925 | 43.925 | 77009 |
| 1732901400 | 44.45 | -0.3 | -0.67 | 43 | 44.45 | 43 | 49446 |
| 1732815000 | 44.75 | 0.6 | 1.36 | 43 | 44.8 | 43 | 8 |
| 1732728600 | 44.15 | 0 | 0.00 | 44.15 | 44.15 | 44.15 | 27388 |
| 1732642200 | 44.15 | 0.3 | 0.68 | 44.15 | 44.15 | 44.15 | 14874 |
| 1732555800 | 43.85 | 0.85 | 1.98 | 43.85 | 43.85 | 43.85 | 24459 |
| 1732296600 | 43 | 0.58 | 1.36 | 43 | 43 | 43 | 50158 |
| 1732210200 | 42.425 | 0.27 | 0.65 | 43.5 | 43.5 | 42.1 | 156481 |
| 1732123800 | 42.15 | 0.05 | 0.12 | 42.15 | 42.15 | 42.15 | 25447 |
| 1732037400 | 42.1 | -0.2 | -0.47 | 40.85 | 42.25 | 40.85 | 31097 |
| 1731951000 | 42.3 | 1.05 | 2.55 | 41.7 | 42.575 | 41.45 | 35334 |
| 1731691800 | 41.25 | 0.2 | 0.49 | 41.25 | 41.25 | 41.25 | 21035 |
| 1731605400 | 41.05 | 0.15 | 0.37 | 39.95 | 41.3 | 39.95 | 1809306 |
| 1731519000 | 40.9 | 0.7 | 1.74 | 40.9 | 40.9 | 40.9 | 64515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
