Verizon Communications Inc. (BMV:VZ)
Mexico · Delayed Price · Currency is MXN 849.99
+8.19 (0.97%)
Last updated: May 27, 2026, 11:46 AM CST
BMV:VZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 846.60 | 849.99 | 846.60 | 849.99 | 849.99 | 0.97% | 375 |
| May 26, 2026 | 840.50 | 841.80 | 840.50 | 841.80 | 841.80 | 0.21% | 136 |
| May 22, 2026 | 840.01 | 840.01 | 840.01 | 840.01 | 840.01 | 1.20% | 38 |
| May 21, 2026 | 831.00 | 831.00 | 830.03 | 830.03 | 830.03 | 0.44% | 17,297 |
| May 20, 2026 | 826.36 | 826.36 | 826.36 | 826.36 | 826.36 | -0.19% | 11 |
| May 19, 2026 | 827.00 | 830.00 | 827.00 | 827.90 | 827.90 | 2.21% | 202 |
| May 18, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 9 |
| May 15, 2026 | 823.00 | 823.00 | 810.00 | 810.00 | 810.00 | 0.30% | 109 |
| May 14, 2026 | 809.17 | 812.00 | 797.00 | 807.61 | 807.61 | -0.91% | 21,960 |
| May 13, 2026 | 817.01 | 817.01 | 815.00 | 815.00 | 815.00 | -1.21% | 41 |
| May 12, 2026 | 826.00 | 826.00 | 825.00 | 825.00 | 825.00 | 2.65% | 28 |
| May 8, 2026 | 812.91 | 814.00 | 803.70 | 803.70 | 803.70 | -1.63% | 84 |
| May 7, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -0.61% | 129 |
| May 6, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -1.20% | 50 |
| May 5, 2026 | 831.99 | 831.99 | 831.99 | 831.99 | 831.99 | -0.48% | 12 |
| Apr 30, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 1.89% | 387 |
| Apr 28, 2026 | 823.04 | 823.04 | 820.50 | 820.50 | 820.50 | -1.14% | 1,398 |
| Apr 27, 2026 | 815.00 | 836.00 | 815.00 | 830.00 | 830.00 | 2.72% | 281 |
| Apr 24, 2026 | 810.00 | 810.00 | 808.00 | 808.00 | 808.00 | -1.94% | 275 |
| Apr 23, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 2.30% | 89 |
| Apr 22, 2026 | 805.44 | 805.44 | 805.44 | 805.44 | 805.44 | -0.15% | 26 |
| Apr 20, 2026 | 802.50 | 809.00 | 802.50 | 806.61 | 806.61 | 0.08% | 69 |
| Apr 17, 2026 | 805.96 | 805.96 | 805.96 | 805.96 | 805.96 | - | 13 |
| Apr 16, 2026 | 802.00 | 806.00 | 802.00 | 805.96 | 805.96 | 3.88% | 796 |
| Apr 15, 2026 | 777.00 | 777.00 | 775.89 | 775.89 | 775.89 | -0.87% | 1,841 |
| Apr 14, 2026 | 781.86 | 784.00 | 780.99 | 782.70 | 782.70 | 0.11% | 1,547 |
| Apr 13, 2026 | 800.62 | 800.62 | 779.51 | 781.86 | 781.86 | -2.27% | 109 |
| Apr 10, 2026 | 813.39 | 813.39 | 800.00 | 800.00 | 800.00 | -2.40% | 1,485 |
| Apr 9, 2026 | 825.00 | 832.00 | 825.00 | 832.00 | 819.69 | -0.36% | 275 |
| Apr 8, 2026 | 850.00 | 850.00 | 833.03 | 835.00 | 822.64 | -4.35% | 78 |
| Apr 7, 2026 | 872.15 | 873.01 | 872.15 | 873.01 | 860.09 | 0.12% | 99 |
| Apr 6, 2026 | 884.11 | 884.11 | 864.11 | 872.00 | 859.10 | -0.80% | 44 |
| Apr 1, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 865.99 | -2.43% | 49 |
| Mar 27, 2026 | 921.00 | 925.60 | 900.89 | 900.89 | 887.56 | -0.80% | 32 |
| Mar 26, 2026 | 904.90 | 909.00 | 904.90 | 908.19 | 894.75 | 2.04% | 316 |
| Mar 25, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 876.83 | 1.83% | 12 |
| Mar 19, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 861.07 | -0.79% | 846 |
| Mar 18, 2026 | 879.00 | 880.99 | 879.00 | 880.99 | 867.95 | -0.68% | 407 |
| Mar 17, 2026 | 914.39 | 914.39 | 887.00 | 887.00 | 873.87 | -3.74% | 366 |
| Mar 13, 2026 | 910.00 | 921.50 | 910.00 | 921.50 | 907.86 | 3.96% | 58 |
| Mar 12, 2026 | 886.36 | 886.36 | 886.36 | 886.36 | 873.24 | -0.50% | 15 |
| Mar 11, 2026 | 890.82 | 890.82 | 890.82 | 890.82 | 877.64 | -1.02% | 437 |
| Mar 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 886.68 | -0.99% | 56 |
| Mar 6, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 895.55 | -0.11% | 8 |
| Mar 5, 2026 | 909.99 | 910.00 | 906.32 | 910.00 | 896.53 | 0.93% | 359 |
| Mar 4, 2026 | 906.06 | 906.06 | 895.00 | 901.62 | 888.28 | 0.18% | 100,037 |
| Mar 3, 2026 | 893.20 | 900.00 | 893.20 | 900.00 | 886.68 | 4.05% | 280 |
| Mar 2, 2026 | 870.00 | 870.00 | 865.00 | 865.00 | 852.20 | 0.35% | 682 |
| Feb 27, 2026 | 860.00 | 861.99 | 857.67 | 861.98 | 849.22 | 0.88% | 112 |
| Feb 25, 2026 | 852.85 | 854.50 | 845.00 | 854.50 | 841.85 | 0.18% | 68 |