Skip to main content

Verizon Communications (NY: VZ )

39.93 +0.24 (+0.60%)
Official Closing Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 40.60 40.63 39.43 39.69 25,103,036 -0.97(-2.39%)
Feb 23, 2024 40.63 41.15 40.45 40.66 15,228,575 -0.07(-0.17%)
Feb 22, 2024 40.75 40.93 40.11 40.73 22,064,796 -0.37(-0.90%)
Feb 21, 2024 40.49 41.12 40.37 41.10 16,268,174 +0.60(+1.48%)
Feb 20, 2024 40.41 40.91 40.27 40.50 12,067,548 +0.01(+0.02%)
Feb 16, 2024 40.29 40.67 39.74 40.49 12,649,795 -0.10(-0.25%)
Feb 15, 2024 40.21 40.62 40.18 40.59 12,077,979 +0.44(+1.10%)
Feb 14, 2024 40.38 40.54 39.97 40.15 12,445,958 +0.02(+0.05%)
Feb 13, 2024 40.20 40.45 39.68 40.13 14,481,065 +0.03(+0.07%)
Feb 12, 2024 39.73 40.17 39.53 40.10 15,059,714 +0.38(+0.96%)
Feb 09, 2024 39.90 40.09 39.26 39.72 18,479,436 -0.19(-0.48%)
Feb 08, 2024 40.30 40.37 39.44 39.91 19,519,680 -0.51(-1.26%)
Feb 07, 2024 41.10 41.14 40.36 40.42 21,812,504 -0.68(-1.65%)
Feb 06, 2024 41.39 41.57 40.95 41.10 17,517,872 -0.28(-0.68%)
Feb 05, 2024 42.00 42.18 41.27 41.38 20,463,702 -0.75(-1.78%)
Feb 02, 2024 42.20 42.47 41.83 42.13 21,548,720 -0.36(-0.85%)
Feb 01, 2024 42.68 42.72 41.97 42.49 19,584,392 +0.14(+0.33%)
Jan 31, 2024 42.19 43.21 42.04 42.35 23,377,788 -0.12(-0.28%)
Jan 30, 2024 42.00 42.60 41.81 42.47 20,040,428 +0.42(+1.00%)
Jan 29, 2024 42.12 42.39 41.66 42.05 23,901,868 -0.35(-0.83%)
Jan 26, 2024 42.29 42.49 42.10 42.40 20,367,586 +0.11(+0.26%)
Jan 25, 2024 41.45 42.30 41.33 42.29 24,601,360 +1.01(+2.45%)
Jan 24, 2024 42.23 42.34 41.19 41.28 27,900,236 -0.95(-2.25%)
Jan 23, 2024 41.07 42.25 40.59 42.23 49,936,976 +2.65(+6.70%)
Jan 22, 2024 39.40 39.72 39.31 39.58 25,938,644 +0.25(+0.64%)
Jan 19, 2024 39.07 39.43 38.69 39.33 20,562,510 +0.39(+1.00%)
Jan 18, 2024 38.53 39.01 38.45 38.94 17,107,916 +0.07(+0.18%)
Jan 17, 2024 38.72 39.43 38.67 38.87 21,373,522 -0.42(-1.07%)
Jan 16, 2024 38.58 39.35 38.35 39.29 31,036,600 +0.73(+1.89%)
Jan 12, 2024 38.19 38.77 38.17 38.56 18,774,844 +0.66(+1.74%)
Jan 11, 2024 39.03 39.03 37.56 37.90 31,263,050 -1.18(-3.02%)
Jan 10, 2024 39.08 39.10 38.66 39.08 16,351,889 +0.04(+0.10%)
Jan 09, 2024 39.25 39.25 38.77 39.04 17,875,480 -0.40(-1.00%)
Jan 08, 2024 39.48 39.59 38.83 39.44 28,953,390 -0.10(-0.25%)
Jan 05, 2024 38.82 39.70 38.64 39.53 30,787,242 +0.82(+2.11%)
Jan 04, 2024 39.02 39.19 38.71 38.72 24,551,740 +0.21(+0.54%)
Jan 03, 2024 38.87 39.06 38.48 38.51 26,673,550 +0.28(+0.72%)
Jan 02, 2024 37.10 38.32 37.06 38.24 24,186,870 +1.16(+3.13%)
Dec 29, 2023 36.76 37.13 36.70 37.07 16,497,443 +0.21(+0.56%)
Dec 28, 2023 36.56 37.09 36.53 36.87 15,177,362 +0.18(+0.48%)
Dec 27, 2023 36.71 36.83 36.58 36.69 15,523,679 -0.17(-0.45%)
Dec 26, 2023 36.82 37.02 36.69 36.86 12,051,929 -0.01(-0.03%)
Dec 22, 2023 36.80 37.16 36.78 36.87 13,393,730 +0.06(+0.16%)
Dec 21, 2023 36.73 36.93 36.59 36.81 15,679,287 +0.13(+0.35%)
Dec 20, 2023 36.88 37.10 36.66 36.68 18,257,784 -0.27(-0.72%)
Dec 19, 2023 36.98 37.11 36.87 36.95 17,836,204 -0.10(-0.27%)
Dec 18, 2023 37.09 37.17 36.65 37.05 22,424,008 +0.29(+0.80%)
Dec 15, 2023 36.93 37.20 36.52 36.75 52,594,980 -0.49(-1.32%)
Dec 14, 2023 36.63 37.35 36.56 37.24 29,027,686 +0.87(+2.38%)
Dec 13, 2023 36.47 36.53 35.86 36.38 32,899,308 -0.30(-0.83%)
Dec 12, 2023 36.95 37.02 36.55 36.68 17,410,406 -0.36(-0.98%)
Dec 11, 2023 37.66 37.75 36.86 37.05 23,535,418 -0.57(-1.52%)
Dec 08, 2023 38.02 38.04 37.38 37.62 22,218,862 -0.39(-1.03%)
Dec 07, 2023 37.91 38.09 37.67 38.01 15,476,481 +0.15(+0.39%)
Dec 06, 2023 37.62 38.24 37.44 37.86 20,553,674 +0.08(+0.21%)
Dec 05, 2023 37.71 37.91 37.46 37.78 23,388,992 +0.37(+1.00%)
Dec 04, 2023 37.76 37.93 37.40 37.41 22,478,250 -0.53(-1.40%)
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.