Verizon Communications (NY: VZ )

55.78 USD -0.20 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.03 56.18 55.76 55.78 13,857,490 -0.20(-0.36%)
Jul 29, 2021 55.89 56.18 55.88 55.98 12,838,920 +0.26(+0.47%)
Jul 28, 2021 56.24 56.32 55.69 55.72 14,594,393 -0.48(-0.85%)
Jul 27, 2021 55.67 56.33 55.47 56.20 15,225,505 +0.42(+0.75%)
Jul 26, 2021 55.88 55.93 55.54 55.78 15,329,044 -0.10(-0.18%)
Jul 23, 2021 55.83 56.03 55.64 55.88 14,894,354 -0.07(-0.13%)
Jul 22, 2021 56.15 56.28 55.62 55.95 16,229,458 +0.00(+0.00%)
Jul 21, 2021 56.54 56.84 55.92 55.95 25,262,158 +0.37(+0.67%)
Jul 20, 2021 55.95 56.77 55.53 55.58 20,247,100 -0.26(-0.47%)
Jul 19, 2021 56.19 56.44 55.31 55.84 21,957,083 -0.62(-1.10%)
Jul 16, 2021 56.68 56.79 56.41 56.46 11,637,938 -0.09(-0.16%)
Jul 15, 2021 56.32 56.60 56.24 56.55 12,813,108 +0.23(+0.41%)
Jul 14, 2021 56.09 56.43 56.03 56.32 14,821,084 +0.23(+0.41%)
Jul 13, 2021 56.27 56.48 56.00 56.09 12,509,903 -0.06(-0.11%)
Jul 12, 2021 55.99 56.35 55.88 56.15 13,447,311 +0.08(+0.14%)
Jul 09, 2021 55.70 56.23 55.62 56.07 13,789,185 +0.39(+0.70%)
Jul 08, 2021 55.75 55.98 55.55 55.68 18,381,599 -0.85(-1.50%)
Jul 07, 2021 56.35 56.58 56.21 56.53 14,393,050 +0.12(+0.21%)
Jul 06, 2021 56.48 56.51 56.00 56.41 13,810,622 -0.03(-0.05%)
Jul 02, 2021 56.38 56.57 56.26 56.44 11,392,810 +0.15(+0.27%)
Jul 01, 2021 56.18 56.43 56.02 56.29 11,667,322 +0.26(+0.46%)
Jun 30, 2021 55.76 56.14 55.76 56.03 14,558,204 +0.19(+0.34%)
Jun 29, 2021 56.20 56.37 55.82 55.84 15,311,542 -0.34(-0.61%)
Jun 28, 2021 56.38 56.50 56.17 56.18 13,753,252 -0.20(-0.35%)
Jun 25, 2021 56.27 56.52 56.19 56.38 14,540,345 +0.01(+0.02%)
Jun 24, 2021 56.16 56.41 56.06 56.37 15,384,426 +0.30(+0.54%)
Jun 23, 2021 56.45 56.75 56.05 56.07 16,519,966 -0.30(-0.53%)
Jun 22, 2021 56.69 56.78 56.28 56.37 13,865,980 -0.02(-0.04%)
Jun 21, 2021 56.07 56.49 55.98 56.39 13,624,729 +0.57(+1.02%)
Jun 18, 2021 56.31 56.31 55.57 55.82 38,210,885 -0.71(-1.26%)
Jun 17, 2021 56.65 56.92 56.50 56.53 14,760,132 -0.11(-0.19%)
Jun 16, 2021 57.37 57.37 56.63 56.64 15,676,858 -0.65(-1.13%)
Jun 15, 2021 57.18 57.45 57.16 57.29 12,601,341 +0.11(+0.19%)
Jun 14, 2021 57.19 57.27 56.85 57.18 11,906,233 -0.15(-0.26%)
Jun 11, 2021 57.49 57.55 57.01 57.33 12,928,994 -0.01(-0.02%)
Jun 10, 2021 57.33 57.61 57.22 57.34 12,012,382 +0.29(+0.51%)
Jun 09, 2021 57.15 57.53 57.01 57.05 14,753,119 -0.10(-0.17%)
Jun 08, 2021 57.24 57.25 56.79 57.15 15,854,012 -0.05(-0.09%)
Jun 07, 2021 57.23 57.33 57.07 57.20 11,142,871 -0.10(-0.17%)
Jun 04, 2021 56.92 57.37 56.90 57.30 11,868,082 +0.32(+0.56%)
Jun 03, 2021 56.70 57.22 56.58 56.98 14,200,020 +0.33(+0.58%)
Jun 02, 2021 56.31 56.84 56.17 56.65 13,677,540 +0.27(+0.48%)
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.