Verizon Communications Historical Data - VZ

VZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 60.77 0.02 0.03% 61.23 61.46 60.51 9,608,389
Oct 21 2019 60.75 -0.32 -0.52% 61.01 61.30 60.655 11,431,165
Oct 18 2019 61.07 0.66 1.09% 60.3478 61.30 60.00 12,144,917
Oct 17 2019 60.41 0.12 0.2% 60.23 60.43 60.12 7,335,309
Oct 16 2019 60.29 -0.27 -0.45% 60.06 60.62 59.95 9,328,932
Oct 15 2019 60.56 0.95 1.59% 59.68 60.69 59.60 11,729,756
Oct 14 2019 59.61 -0.32 -0.53% 59.93 60.00 59.56 7,635,361
Oct 11 2019 59.93 0.10 0.17% 60.00 60.375 59.83 11,352,843
Oct 10 2019 59.83 0.61 1.03% 59.26 60.015 59.20 11,962,399
Oct 09 2019 59.22 -0.50 -0.84% 59.40 59.50 58.93 10,660,394
Oct 08 2019 59.72 -0.53 -0.88% 60.12 60.23 59.29 13,849,652
Oct 07 2019 60.25 0.35 0.58% 59.92 60.59 59.73 13,780,005
Oct 04 2019 59.90 0.89 1.51% 58.97 60.02 58.96 9,924,276
Oct 03 2019 59.01 0.19 0.32% 58.96 59.12 58.33 9,810,020
Oct 02 2019 58.82 -0.94 -1.57% 59.70 59.72 58.72 12,101,943
Oct 01 2019 59.76 -0.60 -0.99% 60.40 60.73 59.76 12,518,917
Sep 30 2019 60.36 0.06 0.1% 60.49 60.895 60.31 9,954,168
Sep 27 2019 60.30 -0.14 -0.23% 60.56 60.95 60.02 7,799,032
Sep 26 2019 60.44 0.17 0.28% 60.14 60.67 60.04 7,443,359
Sep 25 2019 60.27 -0.24 -0.4% 60.58 60.704 60.11 8,205,339
Sep 24 2019 60.51 0.30 0.5% 60.55 61.00 60.26 13,204,293
Sep 23 2019 60.21 -0.08 -0.13% 60.13 60.69 59.93 9,312,559
Sep 20 2019 60.29 0.31 0.52% 60.11 60.46 59.97 21,398,336
Sep 19 2019 59.98 0.06 0.11% 59.98 60.395 59.80 7,766,362
Sep 18 2019 59.9164 0.20 0.33% 59.79 60.00 59.38 8,573,136
Sep 17 2019 59.72 0.22 0.37% 59.32 59.97 59.32 8,831,406
Sep 16 2019 59.50 -0.43 -0.72% 59.767 59.8057 59.50 5,901,608
Sep 13 2019 59.93 -0.50 -0.83% 60.08 60.68 59.73 10,593,920
Sep 12 2019 60.43 0.21 0.35% 60.04 60.55 59.86 9,382,052
Sep 11 2019 60.22 0.51 0.85% 59.90 60.22 59.52 12,091,579
Sep 10 2019 59.71 1.06 1.81% 59.15 59.80 58.54 13,984,651
Sep 09 2019 58.65 -0.41 -0.69% 59.50 59.68 58.64 12,482,798
Sep 06 2019 59.06 0.47 0.8% 58.69 59.10 58.45 8,916,398
Sep 05 2019 58.59 0.41 0.7% 58.55 58.63 58.185 9,231,079
Sep 04 2019 58.18 0.22 0.38% 58.21 58.548 57.70 9,191,290
Sep 03 2019 57.96 -0.16 -0.28% 57.90 58.19 57.59 10,141,448
Sep 02 2019 58.12 0.00 +0.00% 57.95 58.405 57.90 0
Aug 30 2019 58.12 0.18 0.31% 57.95 58.405 57.90 9,889,027
Aug 29 2019 57.94 0.06 0.1% 58.24 58.97 57.37 8,538,400
Aug 28 2019 57.88 0.70 1.22% 57.20 58.12 57.02 14,295,125
Aug 27 2019 57.18 0.47 0.83% 57.49 57.66 56.71 16,908,018
Aug 26 2019 56.71 0.76 1.36% 56.01 56.79 55.70 9,483,852
Aug 23 2019 55.95 -0.83 -1.46% 56.79 56.94 55.62 12,940,534
Aug 22 2019 56.78 0.19 0.34% 56.65 56.96 56.33 9,264,519
Aug 21 2019 56.59 0.30 0.53% 56.78 56.78 56.11 7,640,002
Aug 20 2019 56.29 -0.55 -0.97% 56.90 57.16 56.11 9,874,045
Aug 19 2019 56.84 0.24 0.42% 56.97 57.50 56.69 10,994,016
Aug 16 2019 56.60 0.20 0.35% 56.47 56.69 56.065 11,834,975
Aug 15 2019 56.40 0.68 1.22% 55.53 56.58 55.40 12,113,670
Aug 14 2019 55.72 -0.68 -1.21% 56.04 56.52 55.4025 15,035,421
Aug 13 2019 56.40 0.71 1.27% 55.64 56.50 55.32 11,046,874
Aug 12 2019 55.69 -0.09 -0.16% 55.85 55.89 55.07 10,409,200
Aug 09 2019 55.78 -0.04 -0.07% 55.56 56.06 55.465 8,944,000
Aug 08 2019 55.82 0.73 1.33% 55.36 55.826 54.99 11,331,406
Aug 07 2019 55.09 0.04 0.07% 54.86 55.52 54.41 11,863,243
Aug 06 2019 55.05 0.00 +0.00% 55.22 55.60 54.465 0
Aug 06 2019 55.05 0.05 0.09% 55.22 55.60 54.465 18,732,852
Aug 05 2019 55.00 -0.55 -0.99% 55.30 55.90 54.93 18,899,251
Aug 02 2019 55.55 0.40 0.73% 55.12 56.30 54.77 17,457,317
Aug 01 2019 55.15 -0.25 -0.45% 56.83 57.43 55.15 18,138,195
Jul 31 2019 55.40 -1.23 -2.17% 56.55 57.39 54.92 24,150,349
Jul 30 2019 56.63 -0.74 -1.29% 57.31 57.60 56.55 13,316,919
Jul 29 2019 57.37 0.29 0.51% 57.09 57.435 56.83 10,158,558
Jul 26 2019 57.08 0.67 1.19% 56.48 57.23 56.00 12,353,029
Jul 25 2019 56.41 0.44 0.79% 56.17 56.61 55.92 11,001,064
Your Recent History
NYSE
VZ
Verizon Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191023 10:43:20