Verizon Communications (NY: VZ )

37.40 +0.30 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 37.21 37.63 36.96 37.40 20,669,152 +0.30(+0.81%)
Dec 08, 2022 37.11 37.24 36.87 37.10 19,543,188 -0.07(-0.19%)
Dec 07, 2022 36.74 37.30 36.66 37.17 23,057,996 +0.28(+0.76%)
Dec 06, 2022 36.99 37.07 36.62 36.89 26,278,296 -0.18(-0.49%)
Dec 05, 2022 37.98 38.11 36.90 37.07 27,553,332 -1.11(-2.91%)
Dec 02, 2022 37.93 38.30 37.70 38.18 21,832,494 -0.15(-0.39%)
Dec 01, 2022 39.18 39.23 37.81 38.33 26,335,586 -0.65(-1.67%)
Nov 30, 2022 38.21 39.14 38.15 38.98 31,351,896 +0.64(+1.67%)
Nov 29, 2022 38.02 38.37 37.95 38.34 14,007,749 +0.10(+0.26%)
Nov 28, 2022 39.01 39.09 38.13 38.24 21,560,884 -0.78(-2.00%)
Nov 25, 2022 39.10 39.36 38.97 39.02 7,726,041 +0.10(+0.26%)
Nov 23, 2022 39.03 39.20 38.61 38.92 14,170,048 -0.28(-0.71%)
Nov 22, 2022 38.84 39.32 38.84 39.20 19,798,492 +0.58(+1.50%)
Nov 21, 2022 38.60 39.13 38.52 38.62 19,229,584 +0.07(+0.18%)
Nov 18, 2022 38.29 38.77 38.29 38.55 17,927,296 +0.39(+1.02%)
Nov 17, 2022 37.55 38.18 37.29 38.16 18,786,348 +0.28(+0.74%)
Nov 16, 2022 37.66 38.07 37.63 37.88 18,950,308 +0.18(+0.48%)
Nov 15, 2022 38.49 38.83 37.46 37.70 25,059,716 -0.61(-1.59%)
Nov 14, 2022 38.45 38.99 38.30 38.31 23,028,560 +0.01(+0.03%)
Nov 11, 2022 38.55 38.69 37.81 38.30 23,015,824 -0.22(-0.57%)
Nov 10, 2022 38.30 38.55 37.81 38.52 23,044,032 +0.90(+2.39%)
Nov 09, 2022 37.92 38.13 37.59 37.62 17,573,072 -0.25(-0.66%)
Nov 08, 2022 37.20 37.99 37.16 37.87 17,390,552 +0.68(+1.83%)
Nov 07, 2022 37.32 37.45 36.98 37.19 19,695,042 -0.05(-0.13%)
Nov 04, 2022 37.35 37.37 36.80 37.24 17,599,460 +0.09(+0.24%)
Nov 03, 2022 37.36 37.54 37.12 37.15 22,377,434 -0.56(-1.49%)
Nov 02, 2022 37.25 37.71 30,647,520 +0.34(+0.91%)
Nov 01, 2022 37.98 38.09 37.30 37.37 22,968,572 +0.00(+0.00%)
Oct 31, 2022 37.51 37.54 37.02 37.37 26,638,292 -0.30(-0.80%)
Oct 28, 2022 36.80 38.04 36.57 37.67 31,867,678 +1.49(+4.12%)
Oct 27, 2022 36.69 36.72 36.13 36.18 20,298,612 -0.25(-0.69%)
Oct 26, 2022 36.38 36.71 36.20 36.43 20,336,190 +0.00(+0.00%)
Oct 25, 2022 35.91 36.48 35.80 36.43 25,496,064 +0.46(+1.28%)
Oct 24, 2022 35.66 36.39 35.57 35.97 28,844,402 +0.62(+1.75%)
Oct 21, 2022 35.52 35.70 34.55 35.35 51,740,784 -1.65(-4.46%)
Oct 20, 2022 36.57 37.53 36.55 37.00 35,616,892 +0.43(+1.18%)
Oct 19, 2022 36.57 37.37 36.56 36.57 29,562,104 -0.50(-1.35%)
Oct 18, 2022 37.67 37.70 36.83 37.07 27,483,444 -0.11(-0.30%)
Oct 17, 2022 36.72 37.30 36.59 37.18 21,998,400 +0.80(+2.20%)
Oct 14, 2022 36.80 36.91 36.34 36.38 26,026,372 -0.02(-0.05%)
Oct 13, 2022 35.12 36.59 35.04 36.40 33,122,708 +0.72(+2.02%)
Oct 12, 2022 35.90 36.20 35.60 35.68 23,334,488 -0.26(-0.72%)
Oct 11, 2022 36.56 36.69 35.93 35.94 27,705,896 -0.68(-1.86%)
Oct 10, 2022 37.13 37.31 36.37 36.62 21,615,540 -0.23(-0.62%)
Oct 07, 2022 37.63 37.70 36.81 36.85 31,904,956 -0.99(-2.62%)
Oct 06, 2022 39.47 39.66 37.77 37.84 36,650,268 -0.91(-2.34%)
Oct 05, 2022 38.69 38.96 38.23 38.75 18,092,688 -0.40(-1.03%)
Oct 04, 2022 38.85 39.19 38.60 39.15 26,353,340 +0.64(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.