|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 6,364,600 | 35.88 | 35.89 | 35.36 | 35.51 | 00:00:00 | 2005-04-07 | 5,553,800 | 35.51 | 35.64 | 35.40 | 35.41 | 00:00:00 | 2005-04-08 | 5,907,300 | 35.51 | 35.65 | 34.99 | 35.07 | 00:00:00 | 2005-04-11 | 4,758,000 | 35.29 | 35.35 | 34.86 | 34.90 | 00:00:00 | 2005-04-12 | 5,033,100 | 34.76 | 35.28 | 34.67 | 35.19 | 00:00:00 | 2005-04-13 | 5,076,000 | 35.25 | 35.41 | 34.79 | 34.90 | 00:00:00 | 2005-04-14 | 6,535,400 | 34.84 | 35.23 | 34.73 | 34.89 | 00:00:00 | 2005-04-15 | 8,971,100 | 34.62 | 34.90 | 34.06 | 34.15 | 00:00:00 | 2005-04-18 | 7,055,700 | 34.32 | 34.52 | 33.91 | 34.00 | 00:00:00 | 2005-04-19 | 6,852,600 | 34.00 | 34.39 | 34.00 | 34.16 | 00:00:00 | 2005-04-20 | 5,818,600 | 34.04 | 34.42 | 33.71 | 33.78 | 00:00:00 | 2005-04-21 | 5,720,200 | 34.09 | 34.30 | 33.84 | 34.26 | 00:00:00 | 2005-04-22 | 5,996,400 | 34.30 | 34.36 | 33.74 | 34.06 | 00:00:00 | 2005-04-25 | 6,291,100 | 34.38 | 34.40 | 33.88 | 34.06 | 00:00:00 | 2005-04-26 | 6,537,100 | 33.95 | 34.31 | 33.92 | 34.00 | 00:00:00 | 2005-04-27 | 13,794,000 | 34.45 | 35.30 | 34.23 | 35.22 | 00:00:00 | 2005-04-28 | 8,999,900 | 35.10 | 35.61 | 35.05 | 35.05 | 00:00:00 | 2005-04-29 | 11,147,500 | 35.20 | 35.90 | 35.04 | 35.80 | 00:00:00 | 2005-05-02 | 24,943,700 | 36.05 | 36.25 | 34.42 | 34.97 | 00:00:00 | 2005-05-03 | 15,593,900 | 34.97 | 35.00 | 34.41 | 34.67 | 00:00:00 | 2005-05-04 | 10,548,900 | 34.75 | 34.94 | 34.50 | 34.70 | 00:00:00 | 2005-05-05 | 11,698,000 | 34.53 | 34.75 | 34.06 | 34.30 | 00:00:00 | 2005-05-06 | 8,298,600 | 34.50 | 34.75 | 34.37 | 34.56 | 00:00:00 | 2005-05-09 | 6,687,900 | 34.56 | 34.56 | 34.21 | 34.54 | 00:00:00 | 2005-05-10 | 6,264,900 | 34.36 | 34.55 | 34.16 | 34.33 | 00:00:00 | 2005-05-11 | 5,135,400 | 34.40 | 34.50 | 34.23 | 34.38 | 00:00:00 | 2005-05-12 | 4,969,600 | 34.50 | 34.62 | 34.20 | 34.29 | 00:00:00 | 2005-05-13 | 6,341,200 | 34.50 | 34.67 | 34.03 | 34.09 | 00:00:00 | 2005-05-16 | 4,725,500 | 34.25 | 34.50 | 34.16 | 34.50 | 00:00:00 | 2005-05-17 | 4,794,800 | 34.45 | 34.56 | 34.21 | 34.56 | 00:00:00 | 2005-05-18 | 6,804,900 | 34.56 | 35.00 | 34.47 | 34.78 | 00:00:00 | 2005-05-19 | 5,488,200 | 35.03 | 35.10 | 34.70 | 35.06 | 00:00:00 | 2005-05-20 | 8,658,000 | 35.06 | 35.45 | 34.98 | 35.20 | 00:00:00 | 2005-05-23 | 7,198,100 | 35.27 | 35.50 | 35.15 | 35.35 | 00:00:00 | 2005-05-24 | 5,576,200 | 35.40 | 35.43 | 35.10 | 35.20 | 00:00:00 | 2005-05-25 | 6,422,200 | 35.23 | 35.53 | 35.21 | 35.40 | 00:00:00 | 2005-05-26 | 5,306,800 | 35.63 | 35.64 | 35.35 | 35.35 | 00:00:00 | 2005-05-27 | 3,938,500 | 35.35 | 35.56 | 35.22 | 35.46 | 00:00:00 | 2005-05-31 | 6,510,500 | 35.43 | 35.52 | 35.32 | 35.38 | 00:00:00 | 2005-06-01 | 6,610,200 | 35.50 | 35.56 | 35.20 | 35.36 | 00:00:00 | 2005-06-02 | 5,834,400 | 35.36 | 35.38 | 35.10 | 35.17 | 00:00:00 | 2005-06-03 | 4,680,200 | 35.15 | 35.30 | 35.05 | 35.17 | 00:00:00 | 2005-06-06 | 4,228,400 | 35.12 | 35.21 | 34.99 | 35.02 | 00:00:00 | 2005-06-07 | 5,642,000 | 35.15 | 35.35 | 35.00 | 35.04 | 00:00:00 | 2005-06-08 | 6,489,900 | 35.33 | 35.40 | 34.95 | 35.07 | 00:00:00 | 2005-06-09 | 6,694,400 | 35.07 | 35.09 | 34.75 | 34.81 | 00:00:00 | 2005-06-10 | 8,285,100 | 34.82 | 34.95 | 34.71 | 34.85 | 00:00:00 | 2005-06-13 | 5,337,500 | 34.80 | 35.12 | 34.76 | 34.91 | 00:00:00 | 2005-06-14 | 4,274,200 | 34.91 | 35.06 | 34.86 | 35.01 | 00:00:00 | 2005-06-15 | 7,361,800 | 35.02 | 35.18 | 34.80 | 35.16 | 00:00:00 | 2005-06-16 | 6,364,500 | 35.19 | 35.20 | 34.88 | 34.94 | 00:00:00 | 2005-06-17 | 10,443,800 | 35.23 | 35.23 | 34.85 | 35.03 | 00:00:00 | 2005-06-20 | 6,663,800 | 35.00 | 35.21 | 34.87 | 35.14 | 00:00:00 | 2005-06-21 | 5,474,200 | 35.04 | 35.20 | 34.94 | 35.00 | 00:00:00 | 2005-06-22 | 5,478,600 | 35.20 | 35.26 | 34.97 | 35.03 | 00:00:00 | 2005-06-23 | 7,652,100 | 35.00 | 35.06 | 34.71 | 34.72 | 00:00:00 | 2005-06-24 | 10,247,200 | 34.65 | 34.72 | 34.46 | 34.47 | 00:00:00 | 2005-06-27 | 8,319,000 | 34.52 | 34.80 | 34.38 | 34.38 | 00:00:00 | 2005-06-28 | 5,399,000 | 34.40 | 34.72 | 34.38 | 34.65 | 00:00:00 | 2005-06-29 | 5,503,700 | 34.79 | 34.81 | 34.61 | 34.73 | 00:00:00 | 2005-06-30 | 8,749,200 | 34.95 | 34.95 | 34.53 | 34.55 | 00:00:00 | 2005-07-01 | 7,940,000 | 34.55 | 34.85 | 34.49 | 34.57 | 00:00:00 | 2005-07-05 | 8,769,700 | 34.58 | 34.92 | 34.50 | 34.92 | 00:00:00 | 2005-07-06 | 9,121,700 | 34.53 | 34.67 | 34.36 | 34.42 | 00:00:00 | 2005-07-07 | 8,461,700 | 34.26 | 34.36 | 34.05 | 34.31 | 00:00:00 | 2005-07-08 | 7,705,700 | 34.28 | 34.54 | 34.20 | 34.40 | 00:00:00 | 2005-07-11 | 9,938,900 | 34.15 | 34.40 | 34.15 | 34.30 | 00:00:00 | 2005-07-12 | 11,435,400 | 34.36 | 34.40 | 34.20 | 34.25 | 00:00:00 | 2005-07-13 | 7,559,000 | 34.28 | 34.64 | 34.27 | 34.58 | 00:00:00 | 2005-07-14 | 8,232,800 | 34.83 | 34.97 | 34.69 | 34.80 | 00:00:00 | 2005-07-15 | 8,429,600 | 34.90 | 34.94 | 34.68 | 34.69 | 00:00:00 | 2005-07-18 | 6,279,400 | 34.58 | 34.72 | 34.28 | 34.36 | 00:00:00 | 2005-07-19 | 5,906,800 | 34.53 | 34.70 | 34.33 | 34.50 | 00:00:00 | 2005-07-20 | 7,658,000 | 34.34 | 34.46 | 34.11 | 34.45 | 00:00:00 | 2005-07-21 | 6,259,800 | 34.48 | 34.50 | 34.10 | 34.18 | 00:00:00 | 2005-07-22 | 6,738,100 | 34.27 | 34.27 | 33.99 | 34.17 | 00:00:00 | 2005-07-25 | 6,442,900 | 34.35 | 34.47 | 34.02 | 34.02 | 00:00:00 | 2005-07-26 | 7,054,500 | 34.38 | 34.41 | 34.10 | 34.13 | 00:00:00 | 2005-07-27 | 7,810,700 | 34.16 | 34.46 | 34.05 | 34.30 | 00:00:00 | 2005-07-28 | 8,055,800 | 34.32 | 34.71 | 34.30 | 34.66 | 00:00:00 | 2005-07-29 | 8,660,600 | 34.51 | 34.55 | 34.20 | 34.23 | 00:00:00 | 2005-08-01 | 10,046,700 | 34.20 | 34.22 | 33.90 | 33.98 | 00:00:00 | 2005-08-02 | 10,831,600 | 33.98 | 34.25 | 33.78 | 33.88 | 00:00:00 | 2005-08-03 | 8,770,600 | 33.80 | 34.23 | 33.66 | 34.22 | 00:00:00 | 2005-08-04 | 11,850,100 | 33.98 | 34.00 | 33.45 | 33.70 | 00:00:00 | 2005-08-05 | 12,294,800 | 33.67 | 33.78 | 33.25 | 33.32 | 00:00:00 | 2005-08-08 | 6,002,600 | 33.32 | 33.34 | 33.04 | 33.13 | 00:00:00 | 2005-08-09 | 7,268,700 | 33.16 | 33.43 | 33.13 | 33.30 | 00:00:00 | 2005-08-10 | 10,137,200 | 33.70 | 33.71 | 33.02 | 33.15 | 00:00:00 | 2005-08-11 | 8,755,600 | 33.10 | 33.22 | 33.00 | 33.10 | 00:00:00 | 2005-08-12 | 8,737,800 | 33.01 | 33.14 | 32.77 | 33.05 | 00:00:00 | 2005-08-15 | 8,599,800 | 33.05 | 33.26 | 32.94 | 32.99 | 00:00:00 | 2005-08-16 | 7,837,000 | 33.00 | 33.27 | 32.86 | 33.09 | 00:00:00 | 2005-08-17 | 6,922,500 | 33.01 | 33.21 | 32.86 | 33.05 | 00:00:00 | 2005-08-18 | 7,640,600 | 32.91 | 33.07 | 32.86 | 32.89 | 00:00:00 | 2005-08-19 | 6,918,600 | 33.04 | 33.19 | 32.96 | 33.07 | 00:00:00 | 2005-08-22 | 7,195,500 | 33.15 | 33.30 | 33.00 | 33.13 | 00:00:00 | 2005-08-23 | 6,795,800 | 33.15 | 33.36 | 33.02 | 33.24 | 00:00:00 | 2005-08-24 | 10,150,200 | 33.25 | 33.40 | 32.79 | 32.79 | 00:00:00 | 2005-08-25 | 8,728,100 | 32.81 | 32.99 | 32.56 | 32.69 | 00:00:00 | 2005-08-26 | 14,873,600 | 32.62 | 32.68 | 32.30 | 32.60 | 00:00:00 | 2005-08-29 | 5,938,700 | 32.22 | 32.48 | 32.15 | 32.42 | 00:00:00 | 2005-08-30 | 7,746,100 | 32.25 | 32.54 | 32.22 | 32.35 | 00:00:00 | 2005-08-31 | 9,396,100 | 32.29 | 32.80 | 32.16 | 32.71 | 00:00:00 | 2005-09-01 | 8,428,600 | 32.65 | 32.87 | 32.45 | 32.62 | 00:00:00 | 2005-09-02 | 4,763,900 | 32.77 | 32.77 | 32.47 | 32.48 | 00:00:00 | 2005-09-06 | 6,623,500 | 32.54 | 32.95 | 32.54 | 32.90 | 00:00:00 | 2005-09-07 | 6,707,900 | 32.79 | 32.79 | 32.49 | 32.73 | 00:00:00 | 2005-09-08 | 7,449,900 | 32.56 | 32.79 | 32.40 | 32.48 | 00:00:00 | 2005-09-09 | 6,159,800 | 32.42 | 32.80 | 32.42 | 32.73 | 00:00:00 | 2005-09-12 | 5,532,300 | 32.67 | 32.68 | 32.45 | 32.59 | 00:00:00 | 2005-09-13 | 7,482,200 | 32.55 | 32.65 | 32.44 | 32.50 | 00:00:00 | 2005-09-14 | 7,327,900 | 32.50 | 32.61 | 32.45 | 32.53 | 00:00:00 | 2005-09-15 | 6,664,700 | 32.53 | 32.62 | 32.30 | 32.39 | 00:00:00 | 2005-09-16 | 15,118,500 | 32.46 | 32.85 | 32.40 | 32.81 | 00:00:00 | 2005-09-19 | 5,659,800 | 32.73 | 32.74 | 32.44 | 32.58 | 00:00:00 | 2005-09-20 | 8,495,600 | 32.51 | 32.58 | 32.17 | 32.26 | 00:00:00 | 2005-09-21 | 9,448,100 | 32.55 | 32.55 | 31.83 | 31.95 | 00:00:00 | 2005-09-22 | 7,179,600 | 31.91 | 32.07 | 31.65 | 31.94 | 00:00:00 | 2005-09-23 | 5,861,600 | 31.85 | 32.31 | 31.82 | 32.16 | 00:00:00 | 2005-09-26 | 8,950,100 | 32.40 | 32.48 | 31.93 | 32.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|