|
 Verizon Communica - [Ticker: VZ] |     | | Last Trade | 58.09 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.07 (+1.00%) | Open | 58.10 | | High | 59.40 | Low | 57.96 | | Volume | 21,727,411 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 47.79 x 3,500 - 47.80 x 1,500 | | Former Close | 58.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VZ quotes from 2000-01-01 to 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,194,300 | 60.63 | 61.63 | 59.63 | 59.94 | 00:00:00 | | 2000-01-04 | 4,501,900 | 59.69 | 60.44 | 57.25 | 58.00 | 00:00:00 | | 2000-01-05 | 5,727,500 | 59.00 | 60.81 | 58.50 | 59.94 | 00:00:00 | | 2000-01-06 | 4,232,000 | 59.69 | 59.69 | 58.38 | 59.25 | 00:00:00 | | 2000-01-07 | 4,536,100 | 58.88 | 59.06 | 57.81 | 58.81 | 00:00:00 | | 2000-01-10 | 4,036,200 | 58.81 | 59.31 | 57.81 | 58.50 | 00:00:00 | | 2000-01-11 | 3,322,600 | 57.75 | 58.38 | 57.25 | 57.95 | 00:00:00 | | 2000-01-12 | 3,856,500 | 56.38 | 57.63 | 56.00 | 56.00 | 00:00:00 | | 2000-01-13 | 3,402,900 | 57.00 | 57.19 | 55.56 | 55.56 | 00:00:00 | | 2000-01-14 | 2,860,400 | 55.94 | 56.63 | 55.56 | 56.31 | 00:00:00 | | 2000-01-18 | 4,372,400 | 57.00 | 59.94 | 56.81 | 58.75 | 00:00:00 | | 2000-01-19 | 2,664,300 | 57.50 | 58.50 | 57.50 | 57.63 | 00:00:00 | | 2000-01-20 | 2,438,300 | 58.06 | 59.25 | 57.81 | 57.81 | 00:00:00 | | 2000-01-21 | 5,132,100 | 59.88 | 61.31 | 59.00 | 60.06 | 00:00:00 | | 2000-01-24 | 3,515,000 | 60.31 | 60.81 | 59.94 | 60.13 | 00:00:00 | | 2000-01-25 | 3,975,400 | 60.06 | 60.25 | 58.19 | 58.50 | 00:00:00 | | 2000-01-26 | 3,646,000 | 58.75 | 58.94 | 57.56 | 57.75 | 00:00:00 | | 2000-01-27 | 2,810,500 | 58.00 | 58.75 | 57.13 | 58.25 | 00:00:00 | | 2000-01-28 | 3,019,500 | 57.94 | 58.88 | 57.06 | 57.63 | 00:00:00 | | 2000-01-31 | 4,832,200 | 57.56 | 63.00 | 57.06 | 61.94 | 00:00:00 | | 2000-02-01 | 4,203,600 | 60.75 | 61.38 | 59.25 | 59.56 | 00:00:00 | | 2000-02-02 | 2,651,600 | 60.06 | 60.13 | 59.13 | 59.31 | 00:00:00 | | 2000-02-03 | 2,329,300 | 59.75 | 60.13 | 58.00 | 58.44 | 00:00:00 | | 2000-02-04 | 3,059,500 | 58.75 | 59.69 | 58.31 | 58.56 | 00:00:00 | | 2000-02-07 | 2,980,400 | 58.56 | 59.94 | 57.94 | 59.75 | 00:00:00 | | 2000-02-08 | 2,760,300 | 59.81 | 60.50 | 58.69 | 59.00 | 00:00:00 | | 2000-02-09 | 2,900,100 | 59.00 | 59.19 | 57.50 | 57.81 | 00:00:00 | | 2000-02-10 | 2,564,700 | 57.69 | 57.75 | 56.88 | 57.06 | 00:00:00 | | 2000-02-11 | 3,090,800 | 56.94 | 57.00 | 54.44 | 56.00 | 00:00:00 | | 2000-02-14 | 2,613,000 | 56.00 | 56.31 | 54.88 | 55.31 | 00:00:00 | | 2000-02-15 | 3,593,600 | 55.13 | 55.13 | 54.00 | 54.25 | 00:00:00 | | 2000-02-16 | 3,370,100 | 54.06 | 55.31 | 54.06 | 55.06 | 00:00:00 | | 2000-02-17 | 3,020,500 | 55.81 | 55.94 | 53.50 | 53.75 | 00:00:00 | | 2000-02-18 | 3,859,200 | 53.56 | 53.81 | 51.56 | 51.88 | 00:00:00 | | 2000-02-22 | 3,228,300 | 52.50 | 52.81 | 51.19 | 52.25 | 00:00:00 | | 2000-02-23 | 3,609,700 | 51.13 | 52.06 | 50.06 | 50.25 | 00:00:00 | | 2000-02-24 | 5,635,800 | 50.06 | 50.50 | 47.88 | 48.00 | 00:00:00 | | 2000-02-25 | 4,739,000 | 47.50 | 49.38 | 47.38 | 47.56 | 00:00:00 | | 2000-02-28 | 3,887,400 | 47.81 | 50.94 | 47.69 | 49.88 | 00:00:00 | | 2000-02-29 | 4,676,000 | 50.00 | 50.13 | 48.19 | 48.94 | 00:00:00 | | 2000-03-01 | 7,137,700 | 53.13 | 55.00 | 52.13 | 54.94 | 00:00:00 | | 2000-03-02 | 4,273,800 | 54.13 | 55.38 | 54.06 | 55.25 | 00:00:00 | | 2000-03-03 | 3,967,400 | 55.38 | 56.13 | 55.13 | 55.31 | 00:00:00 | | 2000-03-06 | 3,966,400 | 56.19 | 57.00 | 54.69 | 57.00 | 00:00:00 | | 2000-03-07 | 3,498,900 | 57.00 | 57.75 | 55.56 | 55.63 | 00:00:00 | | 2000-03-08 | 3,127,900 | 54.81 | 57.06 | 54.81 | 56.50 | 00:00:00 | | 2000-03-09 | 3,646,200 | 56.38 | 58.63 | 55.81 | 58.63 | 00:00:00 | | 2000-03-10 | 3,583,000 | 58.44 | 58.44 | 56.81 | 57.31 | 00:00:00 | | 2000-03-13 | 3,361,500 | 56.63 | 57.31 | 55.94 | 57.19 | 00:00:00 | | 2000-03-14 | 3,322,400 | 56.38 | 56.69 | 55.88 | 56.06 | 00:00:00 | | 2000-03-15 | 3,812,900 | 56.13 | 56.56 | 55.00 | 56.06 | 00:00:00 | | 2000-03-16 | 4,697,400 | 56.06 | 58.13 | 55.31 | 57.88 | 00:00:00 | | 2000-03-17 | 4,531,400 | 58.06 | 59.81 | 57.75 | 59.19 | 00:00:00 | | 2000-03-20 | 3,039,600 | 59.00 | 59.94 | 58.25 | 59.13 | 00:00:00 | | 2000-03-21 | 2,914,600 | 59.13 | 59.69 | 58.25 | 58.88 | 00:00:00 | | 2000-03-22 | 3,905,100 | 58.38 | 58.81 | 57.25 | 57.88 | 00:00:00 | | 2000-03-23 | 5,546,500 | 58.75 | 60.13 | 58.25 | 59.63 | 00:00:00 | | 2000-03-24 | 3,239,600 | 59.75 | 60.44 | 59.06 | 59.50 | 00:00:00 | | 2000-03-27 | 3,474,000 | 59.50 | 60.88 | 59.13 | 60.63 | 00:00:00 | | 2000-03-28 | 3,292,800 | 60.56 | 60.94 | 59.69 | 60.50 | 00:00:00 | | 2000-03-29 | 3,317,400 | 60.50 | 62.00 | 60.25 | 62.00 | 00:00:00 | | 2000-03-30 | 3,918,100 | 61.88 | 62.38 | 61.25 | 61.25 | 00:00:00 | | 2000-03-31 | 4,623,500 | 62.50 | 63.19 | 61.13 | 61.13 | 00:00:00 | | 2000-04-03 | 3,313,000 | 61.75 | 63.06 | 61.06 | 63.06 | 00:00:00 | | 2000-04-04 | 6,987,900 | 64.94 | 66.00 | 62.44 | 63.75 | 00:00:00 | | 2000-04-05 | 3,209,900 | 63.88 | 64.75 | 63.00 | 63.19 | 00:00:00 | | 2000-04-06 | 2,759,500 | 63.50 | 65.25 | 63.31 | 65.19 | 00:00:00 | | 2000-04-07 | 4,412,300 | 64.50 | 64.94 | 64.12 | 64.62 | 00:00:00 | | 2000-04-10 | 3,358,100 | 63.63 | 64.19 | 62.75 | 63.19 | 00:00:00 | | 2000-04-11 | 2,779,500 | 64.00 | 64.69 | 63.75 | 64.06 | 00:00:00 | | 2000-04-12 | 4,088,000 | 64.25 | 65.25 | 63.81 | 64.37 | 00:00:00 | | 2000-04-13 | 2,943,700 | 64.25 | 64.25 | 63.06 | 63.06 | 00:00:00 | | 2000-04-14 | 3,932,400 | 62.81 | 63.75 | 60.44 | 61.13 | 00:00:00 | | 2000-04-17 | 3,564,400 | 61.06 | 61.50 | 59.19 | 60.63 | 00:00:00 | | 2000-04-18 | 2,990,100 | 60.38 | 61.63 | 60.25 | 60.69 | 00:00:00 | | 2000-04-19 | 2,199,900 | 60.88 | 61.88 | 60.63 | 61.75 | 00:00:00 | | 2000-04-20 | 2,053,000 | 61.25 | 61.38 | 59.81 | 60.25 | 00:00:00 | | 2000-04-24 | 2,402,900 | 60.50 | 61.94 | 60.31 | 61.94 | 00:00:00 | | 2000-04-25 | 3,068,100 | 62.19 | 62.94 | 60.94 | 62.94 | 00:00:00 | | 2000-04-26 | 3,046,200 | 61.63 | 62.45 | 60.75 | 61.50 | 00:00:00 | | 2000-04-27 | 3,376,400 | 61.06 | 61.19 | 59.88 | 60.00 | 00:00:00 | | 2000-04-28 | 4,449,000 | 60.38 | 60.44 | 58.50 | 60.00 | 00:00:00 | | 2000-05-01 | 5,750,100 | 59.25 | 59.63 | 58.00 | 58.00 | 00:00:00 | | 2000-05-02 | 6,724,100 | 57.50 | 57.63 | 53.88 | 55.00 | 00:00:00 | | 2000-05-03 | 6,186,700 | 54.94 | 55.69 | 54.69 | 55.44 | 00:00:00 | | 2000-05-04 | 4,288,400 | 55.38 | 55.38 | 53.81 | 53.81 | 00:00:00 | | 2000-05-05 | 2,291,900 | 53.56 | 54.31 | 53.50 | 53.94 | 00:00:00 | | 2000-05-08 | 3,706,200 | 54.06 | 54.75 | 53.19 | 54.47 | 00:00:00 | | 2000-05-09 | 4,229,800 | 53.88 | 55.00 | 53.63 | 53.97 | 00:00:00 | | 2000-05-10 | 3,589,800 | 53.75 | 54.88 | 53.13 | 53.63 | 00:00:00 | | 2000-05-11 | 3,425,500 | 54.63 | 55.13 | 53.94 | 54.73 | 00:00:00 | | 2000-05-12 | 5,586,300 | 54.13 | 54.25 | 52.63 | 53.00 | 00:00:00 | | 2000-05-15 | 3,755,200 | 53.38 | 55.06 | 52.88 | 55.06 | 00:00:00 | | 2000-05-16 | 2,744,400 | 55.88 | 55.88 | 54.88 | 55.25 | 00:00:00 | | 2000-05-17 | 2,524,100 | 54.25 | 54.44 | 53.94 | 54.25 | 00:00:00 | | 2000-05-18 | 2,463,600 | 53.88 | 54.38 | 53.69 | 53.88 | 00:00:00 | | 2000-05-19 | 4,992,000 | 52.88 | 53.31 | 50.56 | 52.63 | 00:00:00 | | 2000-05-22 | 2,286,100 | 52.69 | 52.88 | 51.44 | 52.31 | 00:00:00 | | 2000-05-23 | 3,024,900 | 52.31 | 52.38 | 50.69 | 50.81 | 00:00:00 | | 2000-05-24 | 3,955,100 | 50.88 | 51.75 | 50.63 | 51.56 | 00:00:00 | | 2000-05-25 | 2,769,200 | 51.38 | 51.38 | 50.19 | 50.63 | 00:00:00 | | 2000-05-26 | 2,210,200 | 50.13 | 52.63 | 50.13 | 51.69 | 00:00:00 | | 2000-05-30 | 2,733,900 | 51.94 | 52.63 | 51.88 | 52.56 | 00:00:00 | | 2000-05-31 | 2,415,900 | 52.50 | 53.19 | 52.19 | 52.88 | 00:00:00 | | 2000-06-01 | 2,392,300 | 52.81 | 53.75 | 52.31 | 53.52 | 00:00:00 | | 2000-06-02 | 3,131,900 | 54.63 | 54.63 | 53.00 | 53.63 | 00:00:00 | | 2000-06-05 | 2,296,700 | 53.63 | 54.00 | 52.81 | 53.00 | 00:00:00 | | 2000-06-06 | 2,531,000 | 53.25 | 54.31 | 52.94 | 54.06 | 00:00:00 | | 2000-06-07 | 3,536,400 | 54.19 | 54.69 | 53.88 | 54.06 | 00:00:00 | | 2000-06-08 | 3,681,500 | 53.75 | 54.69 | 53.50 | 54.63 | 00:00:00 | | 2000-06-09 | 2,581,700 | 54.63 | 54.69 | 53.81 | 53.94 | 00:00:00 | | 2000-06-12 | 2,310,500 | 54.00 | 54.63 | 53.75 | 53.81 | 00:00:00 | | 2000-06-13 | 3,413,900 | 54.00 | 56.63 | 53.94 | 55.44 | 00:00:00 | | 2000-06-14 | 3,862,500 | 56.13 | 57.44 | 55.81 | 57.38 | 00:00:00 | | 2000-06-15 | 5,003,500 | 57.50 | 58.63 | 56.31 | 56.56 | 00:00:00 | | 2000-06-16 | 4,899,200 | 55.75 | 56.38 | 54.94 | 55.06 | 00:00:00 | | 2000-06-19 | 4,334,200 | 55.13 | 57.69 | 54.94 | 57.00 | 00:00:00 | | 2000-06-20 | 4,670,700 | 56.50 | 57.81 | 55.69 | 57.44 | 00:00:00 | | 2000-06-21 | 4,093,800 | 57.50 | 58.13 | 56.56 | 56.81 | 00:00:00 | | 2000-06-22 | 3,555,100 | 57.31 | 58.44 | 56.94 | 58.19 | 00:00:00 | | 2000-06-23 | 1,885,300 | 58.25 | 58.25 | 57.06 | 57.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
