TR4DER - Verizon Communica [VZ] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	6,348,700	37.45	38.20	37.30	37.76	00:00:00
2004-04-23	4,543,600	37.35	37.92	37.33	37.54	00:00:00
2004-04-26	3,657,300	37.92	37.92	37.41	37.74	00:00:00
2004-04-27	8,914,000	38.00	38.07	36.87	37.50	00:00:00
2004-04-28	7,296,900	37.70	37.76	37.29	37.66	00:00:00
2004-04-29	6,580,700	37.66	38.03	37.66	37.79	00:00:00
2004-04-30	6,980,700	37.85	37.98	37.67	37.74	00:00:00
2004-05-03	5,755,100	37.95	37.96	37.32	37.69	00:00:00
2004-05-04	6,321,000	37.80	38.20	37.62	37.89	00:00:00
2004-05-05	4,566,300	37.67	37.99	37.51	37.83	00:00:00
2004-05-06	5,043,700	37.66	37.72	37.07	37.56	00:00:00
2004-05-07	6,214,400	37.29	37.58	36.77	36.78	00:00:00
2004-05-10	6,926,400	36.70	37.05	36.09	36.35	00:00:00
2004-05-11	5,995,100	36.15	36.41	35.88	36.16	00:00:00
2004-05-12	5,433,200	35.98	36.43	35.70	36.28	00:00:00
2004-05-13	5,719,700	36.15	36.75	35.98	36.25	00:00:00
2004-05-14	5,688,200	36.10	36.67	35.89	36.36	00:00:00
2004-05-17	4,756,400	35.90	36.74	35.68	35.78	00:00:00
2004-05-18	4,553,900	36.05	36.42	35.90	36.11	00:00:00
2004-05-19	4,459,100	36.40	36.67	36.00	36.09	00:00:00
2004-05-20	5,020,200	35.98	36.13	35.65	35.80	00:00:00
2004-05-21	5,735,700	35.80	36.02	35.60	35.77	00:00:00
2004-05-24	5,939,600	35.95	35.96	35.14	35.36	00:00:00
2004-05-25	6,813,000	35.25	35.50	34.82	35.45	00:00:00
2004-05-26	9,658,700	35.20	35.27	34.39	34.40	00:00:00
2004-05-27	9,180,800	34.74	35.14	34.50	35.08	00:00:00
2004-05-28	5,837,800	35.18	35.18	34.43	34.58	00:00:00
2004-06-01	6,633,600	34.58	34.87	34.25	34.87	00:00:00
2004-06-02	7,011,900	34.89	35.25	34.75	35.18	00:00:00
2004-06-03	5,836,600	34.90	35.45	34.83	34.93	00:00:00
2004-06-04	5,017,000	34.96	35.28	34.88	34.96	00:00:00
2004-06-07	4,730,200	35.10	35.48	35.00	35.44	00:00:00
2004-06-08	5,773,900	35.16	35.62	35.00	35.55	00:00:00
2004-06-09	13,309,900	35.35	36.82	35.15	35.86	00:00:00
2004-06-10	8,223,000	36.00	36.48	35.92	36.26	00:00:00
2004-06-14	6,246,900	36.26	36.40	35.92	36.01	00:00:00
2004-06-15	7,049,600	36.25	36.43	35.65	35.94	00:00:00
2004-06-16	5,301,800	35.93	36.03	35.68	35.74	00:00:00
2004-06-17	5,031,000	35.45	35.91	35.40	35.88	00:00:00
2004-06-18	7,159,700	35.77	36.23	35.69	36.17	00:00:00
2004-06-21	6,101,200	35.99	35.99	35.45	35.73	00:00:00
2004-06-22	5,795,400	35.60	35.71	35.04	35.37	00:00:00
2004-06-23	5,715,400	35.38	35.67	35.33	35.45	00:00:00
2004-06-24	7,332,800	35.50	35.54	35.20	35.52	00:00:00
2004-06-25	8,430,700	35.55	36.00	35.49	35.77	00:00:00
2004-06-28	6,795,900	35.85	36.31	35.65	35.96	00:00:00
2004-06-29	5,427,200	36.08	36.17	35.97	36.04	00:00:00
2004-06-30	6,814,000	36.23	36.49	35.91	36.19	00:00:00
2004-07-01	6,806,900	36.50	36.60	35.80	36.05	00:00:00
2004-07-02	3,501,300	36.30	36.30	35.77	36.07	00:00:00
2004-07-06	4,633,200	36.04	36.19	35.83	36.06	00:00:00
2004-07-07	5,769,500	35.85	36.15	35.75	36.07	00:00:00
2004-07-08	5,697,700	36.08	36.18	35.35	35.48	00:00:00
2004-07-09	4,614,900	35.53	35.53	35.25	35.44	00:00:00
2004-07-12	4,413,000	35.60	35.94	35.41	35.75	00:00:00
2004-07-13	5,321,700	35.55	35.58	35.03	35.40	00:00:00
2004-07-14	5,285,900	35.06	35.50	35.02	35.16	00:00:00
2004-07-15	4,184,900	35.10	35.26	34.81	34.81	00:00:00
2004-07-16	6,147,200	35.15	35.15	34.41	34.60	00:00:00
2004-07-19	5,209,500	34.84	34.84	34.39	34.48	00:00:00
2004-07-20	7,104,200	34.40	34.73	34.30	34.73	00:00:00
2004-07-21	5,528,400	34.80	34.85	34.13	34.13	00:00:00
2004-07-22	7,877,100	34.20	35.05	34.17	34.61	00:00:00
2004-07-23	11,547,600	35.23	36.25	35.10	35.32	00:00:00
2004-07-26	11,823,600	35.70	36.75	35.67	36.50	00:00:00
2004-07-27	23,371,500	37.50	39.03	37.37	37.86	00:00:00
2004-07-28	15,015,700	37.88	38.80	37.87	38.70	00:00:00
2004-07-29	11,114,600	38.92	39.00	38.71	38.87	00:00:00
2004-07-30	6,474,500	38.87	38.87	38.16	38.54	00:00:00
2004-08-02	7,443,900	38.65	38.90	38.20	38.70	00:00:00
2004-08-03	12,608,100	38.90	39.80	38.83	39.04	00:00:00
2004-08-04	7,375,800	39.04	39.43	38.75	39.17	00:00:00
2004-08-05	7,474,600	38.77	39.01	38.54	38.64	00:00:00
2004-08-06	6,085,600	38.40	38.89	38.20	38.35	00:00:00
2004-08-09	5,168,000	38.45	38.82	38.19	38.34	00:00:00
2004-08-10	6,994,500	38.38	39.20	38.36	39.09	00:00:00
2004-08-11	8,370,200	38.94	39.67	38.86	39.40	00:00:00
2004-08-12	6,404,600	39.30	39.50	38.81	39.00	00:00:00
2004-08-13	4,358,600	39.19	39.19	38.79	39.07	00:00:00
2004-08-16	5,755,400	38.97	39.38	38.76	39.16	00:00:00
2004-08-17	4,886,600	39.16	39.29	38.65	38.92	00:00:00
2004-08-18	5,081,400	38.80	39.15	38.68	39.13	00:00:00
2004-08-19	5,340,200	39.13	39.49	39.05	39.25	00:00:00
2004-08-20	5,784,700	39.35	39.76	39.28	39.60	00:00:00
2004-08-23	4,702,000	39.73	39.74	39.26	39.46	00:00:00
2004-08-24	5,624,200	39.70	39.73	38.92	39.29	00:00:00
2004-08-25	6,170,300	39.02	39.29	38.55	39.17	00:00:00
2004-08-26	4,328,700	39.05	39.09	38.72	39.01	00:00:00
2004-08-27	4,133,400	38.84	39.05	38.72	38.96	00:00:00
2004-08-30	4,485,300	38.79	39.21	38.75	39.03	00:00:00
2004-08-31	6,212,300	39.03	39.25	38.94	39.25	00:00:00
2004-09-01	6,378,100	39.15	39.73	39.00	39.50	00:00:00
2004-09-02	7,341,400	39.70	40.07	39.42	39.95	00:00:00
2004-09-03	5,991,300	39.99	40.49	39.95	40.06	00:00:00
2004-09-07	6,310,200	40.35	40.75	40.29	40.40	00:00:00
2004-09-08	6,259,000	40.10	40.70	40.08	40.42	00:00:00
2004-09-09	5,786,200	40.52	40.74	40.18	40.29	00:00:00
2004-09-10	6,005,100	40.28	40.47	39.92	40.34	00:00:00
2004-09-13	4,540,100	40.45	40.73	40.21	40.55	00:00:00
2004-09-14	6,560,400	40.74	41.01	40.59	40.81	00:00:00
2004-09-15	7,745,400	40.50	40.55	39.61	39.95	00:00:00
2004-09-16	3,999,600	39.76	40.26	39.76	40.18	00:00:00
2004-09-17	6,950,700	40.43	40.65	40.32	40.57	00:00:00
2004-09-20	4,358,000	40.40	40.54	40.12	40.19	00:00:00
2004-09-21	6,215,900	40.10	40.73	40.10	40.55	00:00:00
2004-09-22	6,657,000	40.10	40.50	40.10	40.45	00:00:00
2004-09-23	8,898,600	40.35	40.50	40.06	40.14	00:00:00
2004-09-24	4,705,700	40.14	40.40	40.05	40.31	00:00:00
2004-09-27	6,166,800	40.12	40.12	39.65	39.80	00:00:00
2004-09-28	5,817,600	39.81	39.90	39.30	39.86	00:00:00
2004-09-29	5,917,400	39.70	39.95	39.45	39.78	00:00:00
2004-09-30	8,497,600	39.65	39.78	39.16	39.38	00:00:00
2004-10-01	6,509,100	39.75	40.04	39.57	40.04	00:00:00
2004-10-04	8,004,800	40.25	41.09	40.20	40.92	00:00:00
2004-10-05	6,133,000	40.67	41.39	40.67	41.18	00:00:00
2004-10-06	7,499,300	40.93	41.65	40.75	41.48	00:00:00
2004-10-07	5,683,900	41.23	41.24	40.70	41.11	00:00:00
2004-10-08	4,555,100	40.75	40.98	40.57	40.73	00:00:00
2004-10-11	2,739,800	40.92	41.00	40.64	40.85	00:00:00
2004-10-12	6,507,200	40.70	41.36	40.52	41.34	00:00:00
2004-10-13	7,664,700	41.50	41.90	40.93	41.07	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>