Verizon Communications Inc Historical Data - BAC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Verizon Communications Inc (BAC)
Verizon Communications Inc (BAC) Historical

Verizon Communications Inc (BAC)

37.11

0.55

(1.50%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.38	-1.01360362763	37.49	39.08	36.19	20796	36.8874593	DE
4	-2.195	-5.58453123012	39.305	40	36.19	19525	38.08602367	DE
12	-1.895	-4.8583514934	39.005	40	35.915	15446	37.62909773	DE
26	5.275	16.5698130988	31.835	40	31.56	18759	36.41551618	DE
52	3.195	9.4206103494	33.915	40	28.005	15951	34.3100326	DE
156	-10.65	-22.2989949749	47.76	51.09	28.005	11048	38.80733576	DE
260	-13.09	-26.0756972112	50.2	56.39	28.005	8102	40.58722556	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	37.255	0.69	1.89	36.505	37.38	36.369999	10371
1714076820	36.565	-0.34	-0.92	36.905	37.244999	36.38	10977
1713990420	36.905	-0.29	-0.77	37.235	37.6	36.46	12680
1713903960	37.19	0.91	2.52	36.205	37.375	36.205	31317
1713817560	36.275	-1.8	-4.71	38.45	39.08	36.19	35716
1713558420	38.07	0.4	1.06	37.49	38.2	37.44	13291
1713472020	37.67	0.42	1.13	37.405	37.68	37.15	5297
1713385620	37.25	-0.07	-0.19	37.44	37.53	37.104999	6203
1713299220	37.32	-0.37	-0.97	37.835	37.865	37.29	11685
1713212820	37.685	0.31	0.82	37.32	37.83	37.244999	12344
1712953620	37.38	-0.12	-0.32	37.604999	37.77	37.275	12109
1712867220	37.5	-0.14	-0.36	37.81	37.81	37.45	9433
1712780760	37.635	0.05	0.13	37.58	37.784999	37.22	9259
1712694360	37.585	-0.88	-2.28	37.955	38.104999	37.36	28252
1712607960	38.46	-0.46	-1.18	39.1	39.115	38.424999	18653
1712348820	38.92	-0.29	-0.73	39.205	39.395	38.51	32634
1712262360	39.205	-0.3	-0.75	39.555	39.94	39.205	24906
1712175960	39.5	0.02	0.05	39.515	40	39.354999	21323
1712089560	39.479999	0.53	1.37	39.305	39.61	38.85	42253
1711661160	38.945	0.51	1.33	38.5	39.075	38.25	26355
1711574820	38.435	0.76	2.00	37.994999	38.6	37.735	14819
1711488360	37.68	-0.08	-0.21	37.71	37.865	37.545	8966
1711401960	37.76	0.35	0.94	37.34	37.76	37.159999	9789
1711142760	37.409999	-0.01	-0.03	37.275	37.695	37.03	10231
1711056360	37.42	0.63	1.71	36.555	37.42	36.505	22037
1710969960	36.79	-0.01	-0.03	36.835	37.08	36.595	9237
1710883560	36.799999	0.27	0.74	36.615	36.905	36.615	10281
1710797160	36.53	0.18	0.48	36.365	36.775	36.125	18090
1710537960	36.354999	0.01	0.03	36.515	36.95	35.94	17467
1710451620	36.345	-0.52	-1.40	36.994999	36.994999	36.255	13573
1710365160	36.86	0.05	0.12	36.784999	37.049999	36.659999	8902
1710278760	36.815	0	0.00	36.835	36.88	36.625	16720
1710192420	36.815	0.65	1.80	36.159999	36.815	36.03	9676
1709933160	36.165	0.07	0.21	36.065	36.38	35.915	10898
1709846760	36.09	-0.57	-1.55	36.659999	36.924999	36.015	11887
1709760360	36.659999	-0.46	-1.24	37.125	37.424999	36.479999	7709
1709673960	37.119999	0.03	0.09	36.965	37.625	36.85	8629
1709587560	37.085	0.06	0.18	37.005	37.52	36.44	12214
1709328360	37.02	0.07	0.18	37.25	37.29	36.84	13406
1709241960	36.955	-0.02	-0.05	37.03	37.244999	36.83	13354
1709155560	36.975	0.16	0.45	36.799999	37.095	36.78	7420
1709069220	36.81	0.17	0.46	36.615	36.81	36.38	6936
1708982760	36.64	-0.91	-2.41	37.565	37.76	36.34	22654
1708723560	37.545	0.05	0.12	37.674999	38	37.47	11703
1708637220	37.5	-0.49	-1.29	37.95	38.049999	37.25	7971
1708550820	37.99	0.62	1.66	37.51	37.99	37.325	8038
1708464420	37.369999	-0.15	-0.39	37.455	37.95	37.195	13231
1708377960	37.515	-0.05	-0.12	37.744999	37.9	37.305	9246
1708118760	37.56	-0.11	-0.29	37.585	37.82	36.96	9230
1708032420	37.67	0.29	0.76	37.435	37.7	37.33	7227
1707946020	37.385	-0.06	-0.16	37.345	37.9	37.299999	7556
1707859560	37.445	0.25	0.67	37.4	37.64	37.045	10208
1707773220	37.195	0.37	0.99	36.45	37.265	36.45	18325
1707513960	36.83	-0.17	-0.46	37.115	37.45	36.42	13782
1707427560	37	-0.47	-1.25	37.549999	37.635	36.665	43269
1707341220	37.47	-0.76	-1.98	38.265	38.38	37.47	16727
1707254760	38.225	-0.25	-0.65	38.53	38.7	38.08	16042
1707168360	38.475	-0.66	-1.69	38.994999	39.24	38.395	18264
1706909160	39.135	0.17	0.45	39.005	39.31	38.75	18283
1706822760	38.96	-0.27	-0.68	39.2	39.5	38.799999	20352
1706736360	39.225	0.12	0.31	39.244999	39.299999	38.5	18093
1706649960	39.104999	0.34	0.88	38.86	39.295	38.525	12508
1706563560	38.765	-0.24	-0.60	38.95	39.2	38.61	21334

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