Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
43.65
+0.92 (2.15%)
At close: Sep 10, 2024, 4:00 PM
43.60
-0.05 (-0.11%)
Pre-market: Sep 11, 2024, 7:05 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2024 | 42.79 | 43.69 | 42.38 | 43.65 | 43.65 | 2.15% | 35,377,942 |
| Sep 9, 2024 | 41.26 | 42.78 | 41.26 | 42.73 | 42.73 | 3.84% | 27,850,290 |
| Sep 6, 2024 | 41.36 | 41.79 | 41.13 | 41.15 | 41.15 | -0.39% | 18,100,349 |
| Sep 5, 2024 | 41.31 | 41.81 | 40.90 | 41.31 | 41.31 | -0.41% | 28,199,755 |
| Sep 4, 2024 | 43.00 | 43.27 | 41.20 | 41.48 | 41.48 | -3.38% | 31,085,049 |
| Sep 3, 2024 | 41.96 | 42.93 | 41.92 | 42.93 | 42.93 | 2.75% | 23,319,942 |
| Aug 30, 2024 | 41.30 | 41.89 | 41.17 | 41.78 | 41.78 | 1.28% | 20,009,887 |
| Aug 29, 2024 | 41.54 | 41.57 | 41.14 | 41.25 | 41.25 | -0.58% | 17,338,130 |
| Aug 28, 2024 | 41.49 | 41.71 | 41.36 | 41.49 | 41.49 | 0.10% | 12,732,723 |
| Aug 27, 2024 | 41.55 | 41.64 | 41.18 | 41.45 | 41.45 | -0.10% | 9,778,154 |
| Aug 26, 2024 | 41.37 | 41.74 | 41.24 | 41.49 | 41.49 | 0.68% | 10,309,480 |
| Aug 23, 2024 | 40.99 | 41.23 | 40.92 | 41.21 | 41.21 | 0.83% | 11,757,332 |
| Aug 22, 2024 | 41.10 | 41.16 | 40.61 | 40.87 | 40.87 | -0.44% | 13,529,599 |
| Aug 21, 2024 | 40.91 | 41.07 | 40.73 | 41.05 | 41.05 | 0.49% | 13,683,356 |
| Aug 20, 2024 | 40.66 | 40.96 | 40.63 | 40.85 | 40.85 | 0.27% | 8,784,009 |
| Aug 19, 2024 | 40.63 | 40.86 | 40.56 | 40.74 | 40.74 | 0.32% | 9,401,416 |
| Aug 16, 2024 | 40.10 | 40.62 | 40.06 | 40.61 | 40.61 | 1.42% | 13,377,523 |
| Aug 15, 2024 | 40.84 | 40.92 | 40.00 | 40.04 | 40.04 | -2.10% | 17,489,607 |
| Aug 14, 2024 | 40.60 | 41.10 | 40.49 | 40.90 | 40.90 | 0.29% | 10,931,096 |
| Aug 13, 2024 | 40.65 | 40.80 | 40.36 | 40.78 | 40.78 | 0.62% | 15,349,360 |
| Aug 12, 2024 | 40.95 | 41.00 | 40.31 | 40.53 | 40.53 | -0.54% | 11,098,961 |
| Aug 9, 2024 | 40.49 | 40.80 | 40.03 | 40.75 | 40.75 | 0.57% | 11,818,717 |
| Aug 8, 2024 | 40.28 | 40.79 | 40.25 | 40.52 | 40.52 | 0.60% | 13,237,149 |
| Aug 7, 2024 | 40.36 | 40.72 | 40.20 | 40.28 | 40.28 | 0.05% | 12,176,298 |
| Aug 6, 2024 | 39.97 | 40.48 | 39.76 | 40.26 | 40.26 | 1.16% | 18,104,248 |
| Aug 5, 2024 | 40.00 | 40.27 | 39.64 | 39.80 | 39.80 | -2.86% | 26,855,043 |
| Aug 2, 2024 | 41.20 | 41.94 | 40.41 | 40.97 | 40.97 | 0.29% | 26,124,914 |
| Aug 1, 2024 | 40.67 | 41.18 | 40.28 | 40.85 | 40.85 | 0.81% | 18,166,753 |
| Jul 31, 2024 | 40.03 | 40.79 | 39.98 | 40.52 | 40.52 | 1.20% | 23,605,387 |
| Jul 30, 2024 | 40.01 | 40.26 | 39.83 | 40.04 | 40.04 | 0.02% | 16,089,216 |
| Jul 29, 2024 | 40.08 | 40.12 | 39.67 | 40.03 | 40.03 | -0.15% | 12,937,173 |
| Jul 26, 2024 | 39.90 | 40.17 | 39.65 | 40.09 | 40.09 | 0.35% | 15,911,465 |
| Jul 25, 2024 | 39.86 | 40.97 | 39.79 | 39.95 | 39.95 | 0.71% | 19,740,301 |
| Jul 24, 2024 | 39.24 | 39.83 | 39.05 | 39.67 | 39.67 | 2.01% | 22,888,993 |
| Jul 23, 2024 | 38.74 | 39.27 | 38.72 | 38.89 | 38.89 | -0.51% | 25,257,746 |
| Jul 22, 2024 | 39.95 | 40.00 | 38.70 | 39.09 | 39.09 | -6.08% | 54,985,804 |
| Jul 19, 2024 | 42.30 | 42.30 | 41.43 | 41.62 | 41.62 | -1.07% | 17,608,032 |
| Jul 18, 2024 | 41.90 | 42.52 | 41.72 | 42.07 | 42.07 | 0.10% | 15,752,842 |
| Jul 17, 2024 | 41.55 | 42.19 | 41.52 | 42.03 | 42.03 | 1.40% | 20,401,662 |
| Jul 16, 2024 | 40.85 | 41.55 | 40.82 | 41.45 | 41.45 | 1.62% | 16,016,946 |
| Jul 15, 2024 | 41.43 | 41.46 | 40.70 | 40.79 | 40.79 | -1.54% | 15,874,928 |
| Jul 12, 2024 | 41.31 | 41.57 | 41.20 | 41.43 | 41.43 | 0.31% | 11,129,067 |
| Jul 11, 2024 | 41.08 | 41.36 | 40.75 | 41.30 | 41.30 | 0.54% | 12,492,709 |
| Jul 10, 2024 | 40.88 | 41.13 | 40.69 | 41.08 | 41.08 | -0.53% | 13,826,758 |
| Jul 9, 2024 | 41.47 | 41.78 | 41.21 | 41.30 | 40.64 | -0.55% | 20,489,842 |
| Jul 8, 2024 | 41.30 | 41.59 | 41.08 | 41.53 | 40.87 | 0.63% | 15,380,386 |
| Jul 5, 2024 | 41.17 | 41.38 | 40.95 | 41.27 | 40.61 | 0.36% | 17,552,239 |
| Jul 3, 2024 | 41.13 | 41.39 | 40.95 | 41.12 | 40.47 | 0.05% | 6,653,911 |
| Jul 2, 2024 | 41.63 | 41.70 | 40.72 | 41.10 | 40.45 | -1.53% | 21,659,365 |
| Jul 1, 2024 | 41.42 | 41.98 | 41.35 | 41.74 | 41.08 | 1.21% | 16,412,107 |
| Jun 28, 2024 | 40.86 | 41.58 | 40.69 | 41.24 | 40.58 | 1.03% | 27,639,192 |
| Jun 27, 2024 | 41.00 | 41.04 | 40.56 | 40.82 | 40.17 | -0.49% | 15,560,796 |
| Jun 26, 2024 | 41.00 | 41.17 | 40.71 | 41.02 | 40.37 | -0.15% | 19,709,928 |
| Jun 25, 2024 | 41.21 | 41.63 | 40.83 | 41.08 | 40.43 | -0.22% | 18,933,015 |
| Jun 24, 2024 | 40.39 | 41.22 | 40.32 | 41.17 | 40.51 | 2.31% | 20,773,849 |
| Jun 21, 2024 | 40.37 | 40.38 | 39.90 | 40.24 | 39.60 | - | 30,390,207 |
| Jun 20, 2024 | 39.84 | 40.47 | 39.81 | 40.24 | 39.60 | 0.40% | 17,704,694 |
| Jun 18, 2024 | 39.71 | 40.18 | 39.70 | 40.08 | 39.44 | 1.57% | 17,125,702 |
| Jun 17, 2024 | 39.60 | 39.60 | 38.95 | 39.46 | 38.83 | -0.53% | 22,286,574 |
| Jun 14, 2024 | 39.48 | 39.84 | 39.45 | 39.67 | 39.04 | -0.28% | 10,480,588 |
| Jun 13, 2024 | 39.75 | 39.80 | 39.30 | 39.78 | 39.15 | 0.03% | 12,297,449 |
| Jun 12, 2024 | 40.77 | 40.80 | 39.58 | 39.77 | 39.14 | -1.61% | 15,065,287 |
| Jun 11, 2024 | 40.29 | 40.59 | 40.22 | 40.42 | 39.78 | 0.02% | 12,083,337 |
| Jun 10, 2024 | 40.91 | 40.93 | 40.33 | 40.41 | 39.77 | -1.29% | 15,214,007 |
| Jun 7, 2024 | 41.16 | 41.29 | 40.81 | 40.94 | 40.29 | -0.94% | 10,410,163 |
| Jun 6, 2024 | 41.31 | 41.72 | 41.14 | 41.33 | 40.67 | -0.05% | 10,259,100 |
| Jun 5, 2024 | 41.60 | 41.72 | 41.13 | 41.35 | 40.69 | -0.51% | 11,964,024 |
| Jun 4, 2024 | 40.88 | 41.56 | 40.72 | 41.56 | 40.90 | 1.42% | 16,040,154 |
| Jun 3, 2024 | 41.18 | 41.51 | 40.90 | 40.98 | 40.33 | -0.41% | 20,688,122 |
| May 31, 2024 | 40.14 | 41.28 | 40.10 | 41.15 | 40.49 | 2.03% | 38,917,432 |
| May 30, 2024 | 39.22 | 40.36 | 39.18 | 40.33 | 39.69 | 3.15% | 19,636,499 |
| May 29, 2024 | 39.26 | 39.47 | 39.00 | 39.10 | 38.48 | -0.66% | 17,652,020 |
| May 28, 2024 | 39.72 | 39.79 | 39.17 | 39.36 | 38.73 | -0.96% | 15,071,274 |
| May 24, 2024 | 39.51 | 39.74 | 39.50 | 39.74 | 39.11 | 0.79% | 10,419,992 |
| May 23, 2024 | 39.60 | 39.80 | 39.11 | 39.43 | 38.80 | -0.90% | 14,104,959 |
| May 22, 2024 | 39.70 | 40.18 | 39.62 | 39.79 | 39.16 | 0.43% | 12,374,070 |
| May 21, 2024 | 40.10 | 40.12 | 39.28 | 39.62 | 38.99 | -1.25% | 18,326,958 |
| May 20, 2024 | 40.05 | 40.31 | 40.01 | 40.12 | 39.48 | 0.15% | 8,665,020 |
| May 17, 2024 | 40.39 | 40.41 | 39.83 | 40.06 | 39.42 | -0.47% | 14,670,373 |
| May 16, 2024 | 40.29 | 40.44 | 40.14 | 40.25 | 39.61 | -0.59% | 12,913,198 |
| May 15, 2024 | 40.75 | 40.91 | 40.44 | 40.49 | 39.85 | - | 14,925,995 |
| May 14, 2024 | 40.59 | 40.69 | 40.42 | 40.49 | 39.85 | -0.12% | 17,664,419 |
| May 13, 2024 | 40.34 | 40.65 | 40.09 | 40.54 | 39.89 | 0.35% | 21,365,657 |
| May 10, 2024 | 39.81 | 40.43 | 39.71 | 40.40 | 39.76 | 1.53% | 16,888,467 |
| May 9, 2024 | 39.51 | 39.83 | 39.38 | 39.79 | 39.16 | 0.79% | 12,881,043 |
| May 8, 2024 | 39.24 | 39.57 | 39.10 | 39.48 | 38.85 | 0.43% | 10,437,950 |
| May 7, 2024 | 39.53 | 39.58 | 39.09 | 39.31 | 38.68 | -0.05% | 11,935,174 |
| May 6, 2024 | 39.12 | 39.35 | 39.06 | 39.33 | 38.70 | 1.13% | 13,348,833 |
| May 3, 2024 | 39.05 | 39.20 | 38.75 | 38.89 | 38.27 | -0.10% | 13,195,563 |
| May 2, 2024 | 39.32 | 39.48 | 38.75 | 38.93 | 38.31 | -0.69% | 17,394,935 |
| May 1, 2024 | 39.33 | 39.66 | 39.13 | 39.20 | 38.58 | -0.73% | 17,760,286 |
| Apr 30, 2024 | 39.91 | 39.92 | 39.44 | 39.49 | 38.86 | -1.50% | 20,222,168 |
| Apr 29, 2024 | 39.90 | 40.82 | 39.87 | 40.09 | 39.45 | 1.03% | 19,840,961 |
| Apr 26, 2024 | 39.06 | 39.96 | 38.90 | 39.68 | 39.05 | 1.17% | 18,246,244 |
| Apr 25, 2024 | 39.29 | 39.82 | 38.96 | 39.22 | 38.60 | -0.68% | 16,837,678 |
| Apr 24, 2024 | 39.50 | 39.66 | 38.94 | 39.49 | 38.86 | -0.53% | 15,946,635 |
| Apr 23, 2024 | 38.91 | 40.00 | 38.68 | 39.70 | 39.07 | 2.85% | 25,972,819 |
| Apr 22, 2024 | 41.40 | 41.64 | 38.56 | 38.60 | 37.99 | -4.67% | 51,243,224 |
| Apr 19, 2024 | 40.00 | 40.68 | 39.98 | 40.49 | 39.85 | 0.90% | 24,706,520 |
| Apr 18, 2024 | 39.85 | 40.17 | 39.71 | 40.13 | 39.49 | 0.88% | 20,173,746 |