Verizon Communications Inc Historical Data - VZ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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

Verizon Communications Inc (VZ)

44.22

-0.09

(-0.20%)

Closed May 21 4:00PM

Delayed by 15 minutes

44.21

-0.01

(-0.02%)

After Hours: 7:16PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.005	2.32611966208	43.205	44.3654	42.25	16653519	43.23182117	CS
4	2.22	5.28697308883	41.99	44.3654	41.34	18247287	43.19976734	CS
12	0.58	1.32936053174	43.63	47.355	40.88	24660447	43.68148963	CS
26	2.2101	5.26215538608	41.9999	47.355	37.585	22407759	42.24872426	CS
52	4.16	10.3870162297	40.05	47.355	37.585	19888843	41.97483295	CS
156	-4.84	-9.86748216106	49.05	52.18	30.135	20957792	39.75717407	CS
260	-10.33	-18.9402273561	54.54	61.95	30.135	19986207	45.49086677	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1747780800	44.22	-0.09	-0.20	44.26	44.55	44.2	12189261
1747694400	44.31	0.32	0.73	44.08	44.3654	43.865	14764048
1747435200	43.99	0.51	1.17	43.49	43.99	43.36	13395587
1747348800	43.48	1.13	2.67	42.6	43.525	42.6	14602584
1747262400	42.35	-0.3	-0.70	42.775	42.94	42.25	20439009
1747176000	42.65	-0.35	-0.81	43.205	43.24	42.485	20066365
1747089600	43	-0.61	-1.40	43.045	43.205	42.3	20150385
1746830400	43.61	0	0.00	43.6	43.88	43.32	10877189
1746744000	43.61	-0.28	-0.64	43.88	44.06	43.51	14964085
1746657600	43.89	-0.26	-0.59	44.01	44.36	43.79	12827346
1746571200	44.15	0.61	1.40	43.57	44.31	43.43	12121999
1746484800	43.54	-0.2	-0.46	43.81	44	43.22	9206319
1746225600	43.74	0.44	1.02	43.57	43.895	43.32	15365338
1746139200	43.3	-0.76	-1.72	43.77	43.83	43.26	18918886
1746052800	44.06	1.11	2.58	43.55	44.21	43.37	29551464
1745966400	42.95	0.56	1.32	42.17	43.01	42.17	14704868
1745880000	42.39	0.48	1.15	42	42.48	41.86	16172822
1745620800	41.91	-0.9	-2.10	42.53	42.65	41.34	23384994
1745534400	42.81	0.11	0.26	42.71	43.13	42.475	16590561
1745448000	42.7	-0.49	-1.13	42.71	42.9864	42.11	29220794
1745361600	43.19	0.26	0.61	41.99	43.6736	41.54	37621104
1745275200	42.93	-1.11	-2.52	44.2	44.29	42.68	23815470
1744929600	44.04	0.43	0.99	43.76	44.48	43.58	16480753
1744843200	43.61	-0.87	-1.96	44.74	44.89	43.52	17262343
1744756800	44.48	0.18	0.41	44.5	44.685	44.215	21791353
1744670400	44.3	0.57	1.30	43.9	44.65	43.61	24314736
1744411200	43.73	0.81	1.89	43.91	43.91	43.1	29199424
1744324800	42.92	0.03	0.07	42.49	43.24	41.85	36469425
1744238400	42.89	0.72	1.71	41.675	43.52	40.88	49403729
1744152000	42.17	-0.41	-0.96	43	43.215	41.68	29781158
1744065600	42.58	-0.45	-1.05	41.53	43.3348	41.25	38207841
1743806400	43.03	-2.59	-5.68	44.76	45.8	42.802	42662190
1743720000	45.62	0.88	1.97	45.49	46.19	45.2	30462111
1743633600	44.74	-0.64	-1.41	45.37	45.535	44.595	21902749
1743547200	45.38	0.02	0.04	45.47	45.6	45.12	15691413
1743460800	45.36	0.43	0.96	45.3	45.8	45.1301	27776286
1743201600	44.93	-0.03	-0.07	45.15	45.34	44.88	19527998
1743115200	44.96	0.78	1.77	44.48	45.25	44.315	21896785
1743028800	44.18	0.69	1.59	43.71	44.325	43.57	21687714
1742942400	43.49	-0.07	-0.16	43.5	43.83	43.15	21482430
1742856000	43.56	-0.43	-0.98	43.63	44.14	43.53	18046926
1742596800	43.99	0.24	0.55	43.79	44.24	43.52	68407197
1742510400	43.75	-0.19	-0.43	43.96	43.96	43.375	18094272
1742424000	43.94	-0.29	-0.66	44.3	44.32	43.72	14382209
1742337600	44.23	0.58	1.33	43.62	44.43	43.52	16252823
1742251200	43.65	0.08	0.18	43.56	43.82	43.085	15553275
1741992000	43.57	-0.14	-0.32	43.16	43.765	43.01	17429938
1741905600	43.71	1.12	2.63	42.765	43.815	42.765	30698048
1741819200	42.59	-0.84	-1.93	42.13	42.89	41.1744	49647723
1741732800	43.43	-3.06	-6.58	43.06	43.91	42.64	64131800
1741646400	46.49	0.43	0.93	46.06	47.355	46.06	39823004
1741390800	46.06	1.83	4.14	44.3	46.2	44.3	44478876
1741304400	44.23	1.39	3.24	43	44.32	42.855	22790822
1741218000	42.84	-0.03	-0.07	42.81	43.345	42.38	18032276
1741131600	42.87	-1	-2.28	43.99	44.48	42.82	32624312
1741045200	43.87	0.77	1.79	42.96	43.87	42.93	22324582
1740786000	43.1	-0.17	-0.39	43.37	43.76	42.61	25188355
1740699600	43.27	0.09	0.21	43	43.42	42.89	19202922
1740613200	43.18	-0.53	-1.21	43.57	43.65	42.765	18743627
1740526800	43.71	0.39	0.90	43.63	43.97	43.495	24351724
1740440400	43.32	0.56	1.31	42.75	43.625	42.57	27577015
1740181200	42.76	0.27	0.64	42.5	43.23	42.17	25459694

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