Verizon Communications Inc Historical Data - VZ | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Verizon Communications Inc (VZ)
Verizon Communications Inc (VZ) Historical

Verizon Communications Inc (VZ)

39.4221

-0.2779

( -0.70% )

Updated: 12:34:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4279	-1.07377666248	39.85	41.64	38.56	28613057	39.51493091	CS
4	-1.6479	-4.01241782323	41.07	43.42	38.56	19843209	40.63659403	CS
12	-2.7679	-6.56055937426	42.19	43.42	38.56	18539906	40.48459399	CS
26	6.2721	18.920361991	33.15	43.42	32.97	20818119	38.86863255	CS
52	2.2221	5.97338709677	37.2	43.42	30.135	21995239	36.40548447	CS
156	-17.9979	-31.3443051202	57.42	59.85	30.135	21202803	43.74226485	CS
260	-17.9179	-31.2485176142	57.34	62.29	30.135	18893527	48.22574886	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	39.7	1.1	2.85	38.91	39.995	38.68	25971549
1713825600	38.6	-1.89	-4.67	41.37	41.64	38.56	51219554
1713566400	40.49	0.36	0.90	40	40.675	39.98	24696964
1713480000	40.13	0.35	0.88	39.88	40.17	39.71	20170769
1713393600	39.78	0.01	0.03	39.85	39.975	39.4615	21006447
1713307200	39.77	-0.34	-0.85	40.11	40.14	39.57	14016119
1713220800	40.11	0.39	0.98	40.11	40.35	39.85	16460392
1712961600	39.72	-0.44	-1.10	40.18	40.26	39.68	21546563
1712875200	40.16	-0.36	-0.89	40.47	40.48	40.09	14777220
1712788800	40.52	-0.32	-0.78	40.6	40.66	39.96	17895377
1712702400	40.84	-0.89	-2.13	41.06	41.18	40.54	17225146
1712616000	41.73	-0.39	-0.93	42.14	42.15	41.71	14451315
1712356800	42.12	-0.33	-0.78	42.25	42.435	41.61	14331712
1712270400	42.45	-0.39	-0.91	42.99	43.42	42.44	16459752
1712184000	42.84	0.3	0.71	42.58	42.9	42.53	18195598
1712097600	42.54	0.26	0.61	42.29	42.675	42.26	17257526
1712011200	42.28	0.32	0.76	41.98	42.34	41.525	15029806
1711665600	41.96	0.42	1.01	41.64	42.15	41.63	20118598
1711579200	41.54	0.69	1.69	41.07	41.78	41.07	19259728
1711492800	40.85	-0.02	-0.05	40.84	40.9975	40.71	17847763
1711406400	40.87	0.5	1.24	40.53	40.88	40.48	14583712
1711147200	40.37	-0.17	-0.42	40.73	40.81	40.01	17815765
1711060800	40.54	0.42	1.05	40.15	40.59	39.98	21932007
1710974400	40.12	0.15	0.38	39.97	40.27	39.8	15197516
1710888000	39.97	0.04	0.10	39.88	40.045	39.805	15226125
1710801600	39.93	0.44	1.11	39.48	39.96	39.26	16199029
1710542400	39.49	-0.28	-0.70	39.6	39.93	39.14	54892121
1710456000	39.77	-0.49	-1.22	40	40.06	39.44	17457507
1710369600	40.26	0.13	0.32	40.27	40.5	40.06	13748490
1710283200	40.13	0	0.00	40.11	40.26	39.9	12437174
1710196800	40.13	0.62	1.57	39.57	40.23	39.56	12343598
1709941200	39.51	-0.02	-0.05	39.61	39.88	39.39	17805461
1709854800	39.53	-0.4	-1.00	40.06	40.285	39.38	17098837
1709768400	39.93	-0.42	-1.04	40.35	40.365	39.77	16328652
1709682000	40.35	0.04	0.10	40.28	40.96	39.92	20634773
1709595600	40.31	0.11	0.27	39.91	40.33	39.51	18749647
1709336400	40.2	0.18	0.45	40	40.29	39.77	12127782
1709250000	40.02	-0.08	-0.20	40.1	40.225	39.85	20485604
1709163600	40.1	0.17	0.43	39.96	40.21	39.86	12435215
1709077200	39.93	0.24	0.60	39.68	39.98	39.43	17078571
1708990800	39.69	-0.97	-2.39	40.61	40.63	39.43	25094576
1708731600	40.66	-0.07	-0.17	40.62	41.145	40.455	15227441
1708645200	40.73	-0.37	-0.90	40.75	40.93	40.11	22065125
1708558800	41.1	0.6	1.48	40.49	41.12	40.37	16269258
1708472400	40.5	0.01	0.02	40.39	40.91	40.27	12067949
1708126800	40.49	-0.1	-0.25	40.29	40.67	39.74	12649360
1708040400	40.59	0.44	1.10	40.21	40.62	40.18	12078512
1707954000	40.15	0.02	0.05	40.39	40.54	39.97	12447689
1707867600	40.13	0.03	0.07	40.22	40.455	39.68	14482492
1707781200	40.1	0.38	0.96	39.76	40.17	39.535	15059911
1707522000	39.72	-0.19	-0.48	39.84	40.09	39.262	18475735
1707435600	39.91	-0.51	-1.26	40.32	40.37	39.44	19520111
1707349200	40.42	-0.68	-1.65	41.12	41.14	40.36	21813298
1707262800	41.1	-0.28	-0.68	41.39	41.57	40.95	17518391
1707176400	41.38	-0.75	-1.78	42	42.18	41.275	20464356
1706917200	42.13	-0.36	-0.85	42.28	42.465	41.825	21545445
1706830800	42.49	0.14	0.33	42.63	42.72	41.97	19584989
1706744400	42.35	-0.12	-0.28	42.19	43.21	42.04	23386684
1706658000	42.47	0.42	1.00	42	42.6	41.81	20029476
1706571600	42.05	-0.35	-0.83	42.12	42.39	41.66	23902758
1706312400	42.4	0.11	0.26	42.29	42.49	42.1	20365168
1706226000	42.29	1.01	2.45	41.45	42.3	41.33	24605068
1706139600	41.28	-0.95	-2.25	42.2	42.34	41.19	27901758

Verizon Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions