|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,664,700 | 41.50 | 41.90 | 40.93 | 41.07 | 00:00:00 | | 2004-10-14 | 4,964,000 | 41.09 | 41.13 | 40.42 | 40.77 | 00:00:00 | | 2004-10-15 | 6,430,400 | 40.80 | 41.24 | 40.73 | 40.87 | 00:00:00 | | 2004-10-18 | 4,786,600 | 40.77 | 40.83 | 40.49 | 40.83 | 00:00:00 | | 2004-10-19 | 6,866,900 | 40.80 | 40.80 | 40.11 | 40.31 | 00:00:00 | | 2004-10-20 | 6,596,700 | 39.93 | 40.15 | 39.65 | 40.04 | 00:00:00 | | 2004-10-21 | 6,333,500 | 40.10 | 40.16 | 39.32 | 39.79 | 00:00:00 | | 2004-10-22 | 9,105,400 | 39.79 | 39.82 | 38.79 | 38.97 | 00:00:00 | | 2004-10-25 | 6,071,800 | 38.76 | 38.97 | 38.53 | 38.88 | 00:00:00 | | 2004-10-26 | 9,070,200 | 38.68 | 39.20 | 38.26 | 39.00 | 00:00:00 | | 2004-10-27 | 8,778,200 | 38.76 | 39.48 | 38.60 | 39.40 | 00:00:00 | | 2004-10-28 | 15,366,100 | 39.42 | 39.70 | 38.75 | 39.38 | 00:00:00 | | 2004-10-29 | 9,864,400 | 39.50 | 39.60 | 39.10 | 39.10 | 00:00:00 | | 2004-11-01 | 9,442,700 | 39.40 | 40.23 | 39.16 | 39.98 | 00:00:00 | | 2004-11-02 | 7,983,400 | 39.85 | 40.70 | 39.85 | 40.00 | 00:00:00 | | 2004-11-03 | 6,496,100 | 40.70 | 40.80 | 40.30 | 40.56 | 00:00:00 | | 2004-11-04 | 7,092,900 | 40.66 | 41.19 | 40.52 | 41.08 | 00:00:00 | | 2004-11-05 | 6,796,500 | 41.00 | 41.48 | 40.60 | 41.01 | 00:00:00 | | 2004-11-08 | 5,576,400 | 41.15 | 41.22 | 40.85 | 41.10 | 00:00:00 | | 2004-11-09 | 6,018,400 | 41.18 | 41.50 | 40.86 | 41.27 | 00:00:00 | | 2004-11-10 | 5,846,200 | 41.45 | 41.59 | 41.17 | 41.17 | 00:00:00 | | 2004-11-11 | 7,793,700 | 41.40 | 41.84 | 41.23 | 41.64 | 00:00:00 | | 2004-11-12 | 8,163,900 | 41.60 | 42.27 | 41.39 | 42.22 | 00:00:00 | | 2004-11-15 | 5,973,800 | 42.09 | 42.25 | 41.64 | 41.86 | 00:00:00 | | 2004-11-16 | 4,830,400 | 41.95 | 41.98 | 41.35 | 41.61 | 00:00:00 | | 2004-11-17 | 8,234,000 | 41.90 | 42.19 | 40.99 | 41.38 | 00:00:00 | | 2004-11-18 | 4,469,800 | 41.50 | 41.66 | 41.30 | 41.53 | 00:00:00 | | 2004-11-19 | 6,187,600 | 41.45 | 41.51 | 41.00 | 41.10 | 00:00:00 | | 2004-11-22 | 5,517,100 | 41.20 | 41.35 | 40.78 | 40.99 | 00:00:00 | | 2004-11-23 | 4,838,600 | 40.93 | 41.17 | 40.62 | 40.97 | 00:00:00 | | 2004-11-24 | 4,784,700 | 40.90 | 40.95 | 40.55 | 40.89 | 00:00:00 | | 2004-11-26 | 1,921,400 | 40.89 | 41.19 | 40.80 | 41.03 | 00:00:00 | | 2004-11-29 | 4,820,300 | 41.18 | 41.59 | 40.81 | 41.19 | 00:00:00 | | 2004-11-30 | 5,943,200 | 41.25 | 41.40 | 40.82 | 41.23 | 00:00:00 | | 2004-12-01 | 6,367,300 | 41.62 | 41.90 | 41.36 | 41.60 | 00:00:00 | | 2004-12-02 | 7,424,000 | 41.60 | 42.21 | 41.54 | 41.92 | 00:00:00 | | 2004-12-03 | 5,134,700 | 42.00 | 42.18 | 41.80 | 42.02 | 00:00:00 | | 2004-12-06 | 3,665,800 | 42.07 | 42.08 | 41.70 | 41.94 | 00:00:00 | | 2004-12-07 | 5,467,400 | 41.98 | 41.98 | 41.25 | 41.39 | 00:00:00 | | 2004-12-08 | 3,937,200 | 41.35 | 41.65 | 41.08 | 41.35 | 00:00:00 | | 2004-12-09 | 5,276,700 | 41.10 | 41.33 | 40.55 | 41.20 | 00:00:00 | | 2004-12-10 | 7,168,900 | 40.95 | 41.19 | 40.64 | 40.80 | 00:00:00 | | 2004-12-13 | 6,471,700 | 41.17 | 41.39 | 41.02 | 41.28 | 00:00:00 | | 2004-12-14 | 10,916,400 | 40.90 | 41.10 | 40.44 | 41.04 | 00:00:00 | | 2004-12-15 | 7,625,700 | 41.17 | 41.29 | 40.55 | 40.70 | 00:00:00 | | 2004-12-16 | 7,402,200 | 40.75 | 40.79 | 40.35 | 40.40 | 00:00:00 | | 2004-12-17 | 11,063,600 | 40.21 | 41.29 | 40.20 | 40.90 | 00:00:00 | | 2004-12-20 | 4,813,600 | 40.21 | 41.44 | 40.21 | 40.74 | 00:00:00 | | 2004-12-21 | 5,978,100 | 41.05 | 41.21 | 40.64 | 41.16 | 00:00:00 | | 2004-12-22 | 5,833,200 | 41.38 | 41.44 | 40.91 | 40.91 | 00:00:00 | | 2004-12-23 | 4,835,600 | 40.81 | 40.98 | 40.69 | 40.75 | 00:00:00 | | 2004-12-27 | 3,834,200 | 40.80 | 40.92 | 40.61 | 40.61 | 00:00:00 | | 2004-12-28 | 4,737,900 | 40.75 | 41.15 | 40.68 | 40.93 | 00:00:00 | | 2004-12-29 | 3,737,500 | 40.75 | 40.90 | 40.59 | 40.84 | 00:00:00 | | 2004-12-30 | 4,025,600 | 40.94 | 40.95 | 40.70 | 40.78 | 00:00:00 | | 2004-12-31 | 3,707,900 | 40.78 | 40.87 | 40.50 | 40.51 | 00:00:00 | | 2005-01-03 | 8,306,200 | 40.80 | 41.06 | 40.37 | 40.49 | 00:00:00 | | 2005-01-04 | 10,504,300 | 40.68 | 40.76 | 39.85 | 40.08 | 00:00:00 | | 2005-01-05 | 7,375,900 | 40.12 | 40.51 | 39.96 | 40.02 | 00:00:00 | | 2005-01-06 | 7,054,700 | 39.60 | 39.90 | 39.15 | 39.55 | 00:00:00 | | 2005-01-07 | 7,576,300 | 39.80 | 39.84 | 39.30 | 39.41 | 00:00:00 | | 2005-01-10 | 9,072,200 | 39.45 | 39.48 | 38.87 | 39.03 | 00:00:00 | | 2005-01-11 | 8,368,400 | 39.04 | 39.07 | 38.57 | 38.60 | 00:00:00 | | 2005-01-12 | 12,556,700 | 38.00 | 38.39 | 37.67 | 38.23 | 00:00:00 | | 2005-01-13 | 18,104,600 | 37.50 | 37.61 | 36.85 | 37.10 | 00:00:00 | | 2005-01-14 | 9,217,900 | 36.92 | 37.20 | 36.73 | 36.84 | 00:00:00 | | 2005-01-18 | 12,038,800 | 36.84 | 37.68 | 36.52 | 37.68 | 00:00:00 | | 2005-01-19 | 9,495,500 | 37.26 | 37.58 | 36.65 | 36.65 | 00:00:00 | | 2005-01-20 | 12,027,000 | 36.17 | 36.68 | 35.80 | 36.27 | 00:00:00 | | 2005-01-21 | 11,799,000 | 36.80 | 37.13 | 36.46 | 36.50 | 00:00:00 | | 2005-01-24 | 10,776,700 | 36.50 | 37.40 | 36.37 | 36.85 | 00:00:00 | | 2005-01-25 | 10,395,600 | 36.85 | 37.10 | 35.85 | 36.00 | 00:00:00 | | 2005-01-26 | 11,408,100 | 36.00 | 36.60 | 36.00 | 36.52 | 00:00:00 | | 2005-01-27 | 15,016,400 | 36.25 | 36.30 | 35.73 | 35.87 | 00:00:00 | | 2005-01-28 | 12,070,400 | 35.97 | 36.12 | 35.08 | 35.68 | 00:00:00 | | 2005-01-31 | 10,466,200 | 35.80 | 35.90 | 35.23 | 35.59 | 00:00:00 | | 2005-02-01 | 7,670,200 | 35.87 | 36.30 | 35.72 | 35.88 | 00:00:00 | | 2005-02-02 | 9,620,100 | 36.20 | 36.39 | 35.73 | 35.88 | 00:00:00 | | 2005-02-03 | 5,873,800 | 35.98 | 36.19 | 35.77 | 35.90 | 00:00:00 | | 2005-02-04 | 8,458,700 | 36.07 | 36.88 | 36.03 | 36.85 | 00:00:00 | | 2005-02-07 | 5,425,500 | 36.95 | 36.98 | 36.52 | 36.67 | 00:00:00 | | 2005-02-08 | 7,169,200 | 36.85 | 36.89 | 36.34 | 36.45 | 00:00:00 | | 2005-02-09 | 6,246,400 | 36.50 | 36.53 | 36.00 | 36.06 | 00:00:00 | | 2005-02-10 | 6,005,500 | 36.10 | 36.47 | 35.85 | 36.04 | 00:00:00 | | 2005-02-11 | 5,847,800 | 36.25 | 36.57 | 36.02 | 36.31 | 00:00:00 | | 2005-02-14 | 16,268,500 | 36.31 | 37.11 | 36.12 | 36.19 | 00:00:00 | | 2005-02-15 | 10,852,400 | 36.52 | 36.77 | 36.13 | 36.26 | 00:00:00 | | 2005-02-16 | 10,451,300 | 36.30 | 36.35 | 35.96 | 36.12 | 00:00:00 | | 2005-02-17 | 7,062,000 | 36.05 | 36.10 | 35.58 | 35.68 | 00:00:00 | | 2005-02-18 | 11,639,700 | 35.68 | 35.80 | 35.16 | 35.31 | 00:00:00 | | 2005-02-22 | 11,477,000 | 35.29 | 35.58 | 35.20 | 35.38 | 00:00:00 | | 2005-02-23 | 8,260,300 | 35.40 | 35.62 | 35.13 | 35.55 | 00:00:00 | | 2005-02-24 | 8,126,600 | 35.55 | 35.61 | 35.19 | 35.50 | 00:00:00 | | 2005-02-25 | 8,499,900 | 35.50 | 36.33 | 35.45 | 36.20 | 00:00:00 | | 2005-02-28 | 5,876,900 | 36.33 | 36.49 | 35.90 | 35.97 | 00:00:00 | | 2005-03-01 | 6,863,500 | 36.40 | 36.45 | 36.09 | 36.25 | 00:00:00 | | 2005-03-02 | 6,451,200 | 36.25 | 36.55 | 36.12 | 36.47 | 00:00:00 | | 2005-03-03 | 6,890,300 | 36.43 | 36.55 | 36.11 | 36.37 | 00:00:00 | | 2005-03-04 | 6,834,700 | 36.64 | 36.77 | 36.32 | 36.42 | 00:00:00 | | 2005-03-07 | 7,025,500 | 36.70 | 36.85 | 36.41 | 36.51 | 00:00:00 | | 2005-03-08 | 6,173,500 | 36.45 | 36.58 | 36.10 | 36.10 | 00:00:00 | | 2005-03-09 | 5,844,300 | 36.03 | 36.44 | 36.01 | 36.14 | 00:00:00 | | 2005-03-10 | 5,566,500 | 36.14 | 36.30 | 36.09 | 36.17 | 00:00:00 | | 2005-03-11 | 6,096,400 | 36.28 | 36.39 | 35.94 | 36.07 | 00:00:00 | | 2005-03-14 | 5,143,600 | 36.25 | 36.30 | 35.85 | 36.08 | 00:00:00 | | 2005-03-15 | 5,837,500 | 36.10 | 36.24 | 35.60 | 35.68 | 00:00:00 | | 2005-03-16 | 6,232,900 | 35.50 | 35.76 | 35.22 | 35.34 | 00:00:00 | | 2005-03-17 | 5,710,600 | 35.35 | 35.44 | 35.04 | 35.21 | 00:00:00 | | 2005-03-18 | 12,318,000 | 35.21 | 35.22 | 34.86 | 35.15 | 00:00:00 | | 2005-03-21 | 6,527,700 | 35.06 | 35.16 | 34.73 | 34.95 | 00:00:00 | | 2005-03-22 | 7,001,800 | 35.00 | 35.12 | 34.38 | 34.46 | 00:00:00 | | 2005-03-23 | 7,589,500 | 34.63 | 35.30 | 34.56 | 34.91 | 00:00:00 | | 2005-03-24 | 4,911,500 | 34.90 | 35.22 | 34.76 | 34.76 | 00:00:00 | | 2005-03-28 | 7,633,300 | 34.77 | 35.15 | 34.66 | 34.72 | 00:00:00 | | 2005-03-29 | 12,560,400 | 34.47 | 35.45 | 34.40 | 34.86 | 00:00:00 | | 2005-03-30 | 5,755,200 | 34.95 | 35.45 | 34.87 | 35.43 | 00:00:00 | | 2005-03-31 | 6,438,800 | 35.48 | 35.72 | 35.06 | 35.50 | 00:00:00 | | 2005-04-01 | 6,472,100 | 35.60 | 35.80 | 35.06 | 35.19 | 00:00:00 | | 2005-04-04 | 10,755,700 | 35.28 | 35.79 | 35.04 | 35.65 | 00:00:00 | | 2005-04-05 | 6,055,500 | 35.68 | 35.99 | 35.55 | 35.77 | 00:00:00 | | 2005-04-06 | 6,364,600 | 35.88 | 35.89 | 35.36 | 35.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
