Verizon Communications Inc Historical Data - 0Q1S | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Verizon Communications Inc (0Q1S)
Verizon Communications Inc (0Q1S) Historical

Verizon Communications Inc (0Q1S)

39.675

0.00

( 0.00% )

Updated: 06:15:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.325	-0.8125	40	42	38.55	325124	39.39898709	DE
4	-2.575	-6.09467455621	42.25	42.825	38.55	307378	39.68908691	DE
12	-1.825	-4.39759036145	41.5	42.825	38.55	184242	39.86594527	DE
26	5.075	14.6676300578	34.6	42.825	33.5	206150	38.71191328	DE
52	1.875	4.96031746032	37.8	42.825	30.7	196483	37.09124996	DE
156	-17.325	-30.3947368421	57	59.75	30.7	104501	39.7432012	DE
260	-12.725	-24.284351145	52.4	63.215	30.7	77505	42.89256548	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	39.675	0.3	0.76	39.675	39.675	39.675	7124
1714062600	39.375	-0.03	-0.06	39.375	39.375	39.375	54264
1713976200	39.4	-0.4	-1.01	39.4	39.4	39.4	1425170
1713889800	39.8	0.52	1.34	38.55	39.975	38.55	28826
1713803400	39.275	-1	-2.48	40	42	39.175	110236
1713544200	40.275	0.38	0.94	39.25	40.3	39.25	14308
1713457800	39.9	0.32	0.82	39.9	39.9	39.9	13638
1713371400	39.575	-0.13	-0.31	39.575	39.575	39.575	9871
1713285000	39.7	-0.45	-1.12	39.7	39.7	39.7	3928599
1713198600	40.15	0.2	0.50	40.15	40.15	40.15	38213
1712939400	39.95	-0.15	-0.37	39.95	39.95	39.95	20247
1712853000	40.1	-0.28	-0.68	40.1	40.1	40.1	10308
1712766600	40.375	-0.4	-0.98	40.375	40.375	40.375	14619
1712680200	40.775	-1.5	-3.55	41.25	41.4	40.75	29766
1712593800	42.275	0	0.00	42.275	42.275	42.275	11925
1712334600	42.275	0	0.00	42.275	42.275	42.275	47095
1712248200	42.275	0	0.00	42.275	42.275	42.275	17468
1712161800	42.275	0	0.00	42.275	42.275	42.275	9842
1712075400	42.275	0.38	0.89	42.25	42.825	42.25	48672
1711647000	41.9	0.4	0.96	41.9	41.9	41.9	12504
1711560600	41.5	0.6	1.47	41.5	41.5	41.5	40672
1711474200	40.9	0.2	0.49	40.9	40.9	40.9	1130479
1711387800	40.7	0.6	1.50	40.7	40.7	40.7	28956
1711128600	40.1	-0.3	-0.74	40.1	40.1	40.1	13515
1711042200	40.4	0.4	1.00	40.4	40.4	40.4	31014
1710955800	40	0.1	0.25	40	40	40	16000
1710869400	39.9	0.2	0.50	39.9	39.9	39.9	9253
1710783000	39.7	-0.2	-0.50	39.7	39.7	39.7	19815
1710523800	39.9	0.2	0.50	39.9	39.9	39.9	23606
1710437400	39.7	-0.7	-1.73	39.7	39.7	39.7	24181
1710351000	40.4	0.3	0.75	40.4	40.4	40.4	5203
1710264600	40.1	0	0.00	40.1	40.1	40.1	8543
1710178200	40.1	0.4	1.01	40.1	40.1	40.1	31520
1709919000	39.7	0.3	0.76	40.8	40.8	39.4	66878
1709832600	39.4	-0.7	-1.75	39.4	39.4	39.4	14671
1709746200	40.1	-0.4	-0.99	40.1	40.1	40.1	12292
1709659800	40.5	0.4	1.00	40.5	40.5	40.5	29775
1709573400	40.1	0.2	0.50	40.1	40.1	40.1	13630
1709314200	39.9	-0.2	-0.50	39.9	39.9	39.9	8068
1709227800	40.1	0.2	0.50	40.1	40.1	40.1	16574
1709141400	39.9	0.3	0.76	39.6	40.1	39.6	16331
1709055000	39.6	-1.4	-3.41	39.6	39.6	39.6	19180
1708968600	41	0	0.00	41	41	41	21899
1708709400	41	0.3	0.74	41	41	41	8080
1708623000	40.7	0.1	0.25	40.7	40.7	40.7	30731
1708536600	40.6	-0.1	-0.25	40.4	40.7	40.3	9242
1708450200	40.7	0.4	0.99	39.2	40.9	39.2	41506
1708363800	40.3	0	0.00	40.3	40.3	40.3	0
1708104600	40.3	-0.2	-0.49	40.3	40.3	40.3	15076
1708018200	40.5	0.3	0.75	40.5	40.5	40.5	15362
1707931800	40.2	0.5	1.26	40.2	40.7	40.2	35407
1707845400	39.7	-0.2	-0.50	39.7	39.7	39.7	2757949
1707759000	39.9	0.4	1.01	39.9	39.9	39.9	32554
1707499800	39.5	-0.2	-0.50	39.5	39.5	39.5	25345
1707413400	39.7	-0.9	-2.22	39.7	39.7	39.7	32942
1707327000	40.6	-0.6	-1.46	40.6	40.6	40.6	13143
1707240600	41.2	-0.3	-0.72	41.2	41.2	41.2	8924
1707154200	41.5	-0.9	-2.12	41.5	41.5	41.5	20809
1706895000	42.4	-0.2	-0.47	41.2	42.4	41.2	11874
1706808600	42.6	0.1	0.24	42.6	42.6	42.6	152456
1706722200	42.5	0.3	0.71	42.5	42.5	42.5	45010
1706635800	42.2	0.1	0.24	41.2	42.3	40.9	13065
1706549400	42.1	-0.2	-0.47	42.1	42.1	42.1	15768

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