|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 8,950,100 | 32.40 | 32.48 | 31.93 | 32.00 | 00:00:00 | | 2005-09-27 | 9,008,900 | 32.07 | 32.10 | 31.85 | 31.85 | 00:00:00 | | 2005-09-28 | 9,259,900 | 32.05 | 32.45 | 31.90 | 32.41 | 00:00:00 | | 2005-09-29 | 7,110,400 | 32.30 | 32.63 | 32.11 | 32.53 | 00:00:00 | | 2005-09-30 | 7,257,800 | 32.62 | 32.74 | 32.37 | 32.69 | 00:00:00 | | 2005-10-03 | 8,471,400 | 32.59 | 32.78 | 32.32 | 32.40 | 00:00:00 | | 2005-10-04 | 11,481,700 | 32.05 | 32.76 | 32.05 | 32.22 | 00:00:00 | | 2005-10-05 | 12,754,600 | 31.84 | 31.84 | 31.25 | 31.41 | 00:00:00 | | 2005-10-06 | 9,854,300 | 31.41 | 31.44 | 30.86 | 31.11 | 00:00:00 | | 2005-10-07 | 11,473,000 | 31.25 | 31.26 | 30.50 | 30.59 | 00:00:00 | | 2005-10-10 | 10,250,100 | 30.67 | 30.69 | 30.14 | 30.29 | 00:00:00 | | 2005-10-11 | 9,323,400 | 30.25 | 30.29 | 29.85 | 29.94 | 00:00:00 | | 2005-10-12 | 10,273,000 | 30.00 | 30.20 | 29.81 | 29.83 | 00:00:00 | | 2005-10-13 | 8,921,300 | 29.69 | 30.07 | 29.68 | 29.80 | 00:00:00 | | 2005-10-14 | 8,995,800 | 30.00 | 30.00 | 29.72 | 29.90 | 00:00:00 | | 2005-10-17 | 11,103,000 | 29.87 | 29.91 | 29.28 | 29.40 | 00:00:00 | | 2005-10-18 | 15,643,300 | 29.39 | 29.58 | 29.26 | 29.35 | 00:00:00 | | 2005-10-19 | 13,880,900 | 29.41 | 29.46 | 29.28 | 29.40 | 00:00:00 | | 2005-10-20 | 12,679,200 | 29.45 | 29.80 | 29.13 | 29.20 | 00:00:00 | | 2005-10-21 | 16,272,800 | 29.43 | 29.71 | 29.30 | 29.52 | 00:00:00 | | 2005-10-24 | 14,031,900 | 29.90 | 30.41 | 29.85 | 30.09 | 00:00:00 | | 2005-10-25 | 11,378,000 | 30.34 | 30.63 | 29.94 | 30.39 | 00:00:00 | | 2005-10-26 | 11,664,300 | 30.30 | 30.92 | 30.30 | 30.59 | 00:00:00 | | 2005-10-27 | 15,239,100 | 31.32 | 31.32 | 30.59 | 30.76 | 00:00:00 | | 2005-10-28 | 16,005,900 | 31.25 | 31.82 | 30.75 | 31.70 | 00:00:00 | | 2005-10-31 | 15,883,900 | 31.95 | 32.00 | 31.20 | 31.51 | 00:00:00 | | 2005-11-01 | 11,077,300 | 31.80 | 31.82 | 31.20 | 31.34 | 00:00:00 | | 2005-11-02 | 9,183,900 | 31.39 | 31.56 | 31.17 | 31.47 | 00:00:00 | | 2005-11-03 | 17,341,100 | 31.65 | 31.75 | 30.56 | 30.83 | 00:00:00 | | 2005-11-04 | 8,844,700 | 31.01 | 31.10 | 30.53 | 30.90 | 00:00:00 | | 2005-11-07 | 11,947,600 | 30.97 | 31.07 | 30.44 | 30.55 | 00:00:00 | | 2005-11-08 | 7,078,300 | 30.55 | 30.83 | 30.44 | 30.66 | 00:00:00 | | 2005-11-09 | 17,648,300 | 30.52 | 30.93 | 30.40 | 30.85 | 00:00:00 | | 2005-11-10 | 12,592,100 | 30.97 | 31.26 | 30.90 | 31.14 | 00:00:00 | | 2005-11-11 | 12,476,600 | 31.15 | 31.51 | 30.93 | 31.40 | 00:00:00 | | 2005-11-14 | 10,115,100 | 31.54 | 31.64 | 31.23 | 31.37 | 00:00:00 | | 2005-11-15 | 10,513,100 | 31.18 | 31.32 | 30.76 | 30.82 | 00:00:00 | | 2005-11-16 | 9,077,400 | 30.94 | 31.32 | 30.87 | 31.10 | 00:00:00 | | 2005-11-17 | 9,763,700 | 30.94 | 31.86 | 30.91 | 31.70 | 00:00:00 | | 2005-11-18 | 12,609,100 | 32.20 | 32.20 | 31.70 | 31.70 | 00:00:00 | | 2005-11-21 | 12,852,100 | 31.90 | 31.90 | 31.40 | 31.77 | 00:00:00 | | 2005-11-22 | 9,993,400 | 31.80 | 31.90 | 31.56 | 31.87 | 00:00:00 | | 2005-11-23 | 6,324,300 | 32.19 | 32.19 | 31.75 | 31.85 | 00:00:00 | | 2005-11-25 | 4,181,000 | 32.10 | 32.19 | 31.69 | 31.98 | 00:00:00 | | 2005-11-28 | 9,595,800 | 32.07 | 32.25 | 31.80 | 32.18 | 00:00:00 | | 2005-11-29 | 11,855,100 | 32.25 | 32.46 | 32.12 | 32.15 | 00:00:00 | | 2005-11-30 | 15,392,300 | 32.30 | 32.41 | 31.91 | 31.98 | 00:00:00 | | 2005-12-01 | 12,378,700 | 32.20 | 32.28 | 31.95 | 32.14 | 00:00:00 | | 2005-12-02 | 10,139,900 | 32.06 | 32.07 | 31.75 | 31.87 | 00:00:00 | | 2005-12-05 | 12,931,300 | 32.03 | 32.22 | 31.60 | 31.71 | 00:00:00 | | 2005-12-06 | 11,301,300 | 31.78 | 31.84 | 31.53 | 31.74 | 00:00:00 | | 2005-12-07 | 11,093,900 | 31.80 | 31.83 | 31.26 | 31.45 | 00:00:00 | | 2005-12-08 | 10,790,200 | 31.46 | 31.49 | 31.20 | 31.23 | 00:00:00 | | 2005-12-09 | 9,211,800 | 31.18 | 31.30 | 31.06 | 31.08 | 00:00:00 | | 2005-12-12 | 14,154,300 | 31.08 | 31.10 | 30.45 | 30.72 | 00:00:00 | | 2005-12-13 | 12,592,300 | 30.62 | 30.87 | 30.47 | 30.72 | 00:00:00 | | 2005-12-14 | 11,894,900 | 30.61 | 30.74 | 30.51 | 30.54 | 00:00:00 | | 2005-12-15 | 11,542,000 | 30.54 | 30.70 | 30.50 | 30.61 | 00:00:00 | | 2005-12-16 | 16,512,400 | 30.62 | 30.63 | 30.35 | 30.49 | 00:00:00 | | 2005-12-19 | 15,743,600 | 30.45 | 30.64 | 30.24 | 30.52 | 00:00:00 | | 2005-12-20 | 17,095,900 | 30.44 | 30.65 | 30.40 | 30.54 | 00:00:00 | | 2005-12-21 | 13,922,200 | 30.60 | 30.79 | 30.48 | 30.62 | 00:00:00 | | 2005-12-22 | 15,721,400 | 30.63 | 30.74 | 30.42 | 30.69 | 00:00:00 | | 2005-12-23 | 8,132,600 | 30.70 | 30.80 | 30.48 | 30.48 | 00:00:00 | | 2005-12-27 | 10,442,100 | 30.51 | 30.67 | 30.41 | 30.44 | 00:00:00 | | 2005-12-28 | 13,391,300 | 30.43 | 30.44 | 30.18 | 30.25 | 00:00:00 | | 2005-12-29 | 15,781,800 | 30.16 | 30.38 | 30.15 | 30.27 | 00:00:00 | | 2005-12-30 | 15,924,300 | 30.11 | 30.24 | 30.00 | 30.12 | 00:00:00 | | 2006-01-03 | 12,903,700 | 30.20 | 30.47 | 30.04 | 30.38 | 00:00:00 | | 2006-01-04 | 31,004,300 | 30.57 | 31.29 | 30.45 | 31.27 | 00:00:00 | | 2006-01-05 | 20,663,600 | 31.28 | 31.91 | 31.22 | 31.63 | 00:00:00 | | 2006-01-06 | 57,694,500 | 31.60 | 31.60 | 31.16 | 31.35 | 00:00:00 | | 2006-01-09 | 17,599,500 | 31.39 | 31.52 | 31.21 | 31.48 | 00:00:00 | | 2006-01-10 | 30,251,400 | 31.80 | 31.84 | 31.52 | 31.61 | 00:00:00 | | 2006-01-11 | 19,609,100 | 31.80 | 32.07 | 31.63 | 31.99 | 00:00:00 | | 2006-01-12 | 24,601,600 | 32.05 | 32.30 | 31.90 | 32.11 | 00:00:00 | | 2006-01-13 | 20,380,200 | 32.28 | 32.33 | 31.85 | 32.18 | 00:00:00 | | 2006-01-17 | 18,634,400 | 31.92 | 32.07 | 31.35 | 31.48 | 00:00:00 | | 2006-01-18 | 15,095,300 | 31.34 | 31.38 | 31.01 | 31.15 | 00:00:00 | | 2006-01-19 | 16,658,200 | 31.55 | 31.62 | 31.13 | 31.42 | 00:00:00 | | 2006-01-20 | 13,576,700 | 31.50 | 31.50 | 30.84 | 30.94 | 00:00:00 | | 2006-01-23 | 10,565,800 | 31.05 | 31.20 | 30.85 | 31.00 | 00:00:00 | | 2006-01-24 | 12,571,300 | 31.18 | 31.40 | 30.87 | 30.89 | 00:00:00 | | 2006-01-25 | 12,101,900 | 31.00 | 31.48 | 31.00 | 31.38 | 00:00:00 | | 2006-01-26 | 14,539,200 | 31.76 | 31.88 | 31.24 | 31.68 | 00:00:00 | | 2006-01-27 | 15,859,400 | 31.85 | 32.15 | 31.56 | 32.14 | 00:00:00 | | 2006-01-30 | 11,254,400 | 32.25 | 32.27 | 31.79 | 31.90 | 00:00:00 | | 2006-01-31 | 12,090,900 | 31.91 | 31.96 | 31.63 | 31.66 | 00:00:00 | | 2006-02-01 | 15,500,600 | 31.68 | 31.84 | 31.31 | 31.80 | 00:00:00 | | 2006-02-02 | 10,022,000 | 31.80 | 31.86 | 31.39 | 31.54 | 00:00:00 | | 2006-02-03 | 11,960,600 | 31.35 | 31.72 | 31.25 | 31.61 | 00:00:00 | | 2006-02-06 | 8,867,700 | 31.71 | 31.80 | 31.50 | 31.55 | 00:00:00 | | 2006-02-07 | 7,629,500 | 31.61 | 31.75 | 31.35 | 31.50 | 00:00:00 | | 2006-02-08 | 20,340,800 | 31.73 | 32.63 | 31.61 | 32.59 | 00:00:00 | | 2006-02-09 | 14,525,600 | 32.62 | 32.79 | 32.38 | 32.66 | 00:00:00 | | 2006-02-10 | 13,706,300 | 32.74 | 33.18 | 32.55 | 33.18 | 00:00:00 | | 2006-02-13 | 9,949,000 | 32.98 | 33.18 | 32.90 | 32.94 | 00:00:00 | | 2006-02-14 | 16,445,000 | 32.91 | 33.75 | 32.90 | 33.52 | 00:00:00 | | 2006-02-15 | 19,554,100 | 33.62 | 34.37 | 33.58 | 34.15 | 00:00:00 | | 2006-02-16 | 12,173,200 | 34.34 | 34.60 | 34.10 | 34.55 | 00:00:00 | | 2006-02-17 | 13,900,800 | 34.55 | 34.80 | 34.44 | 34.78 | 00:00:00 | | 2006-02-21 | 14,121,100 | 34.83 | 34.99 | 34.19 | 34.35 | 00:00:00 | | 2006-02-22 | 11,467,700 | 34.52 | 34.99 | 33.96 | 33.99 | 00:00:00 | | 2006-02-23 | 9,207,500 | 34.00 | 34.15 | 33.78 | 33.92 | 00:00:00 | | 2006-02-24 | 7,734,900 | 34.06 | 34.20 | 33.63 | 33.81 | 00:00:00 | | 2006-02-27 | 10,444,200 | 34.00 | 34.61 | 33.75 | 34.06 | 00:00:00 | | 2006-02-28 | 10,823,700 | 34.14 | 34.49 | 33.70 | 33.70 | 00:00:00 | | 2006-03-01 | 8,264,900 | 33.91 | 34.36 | 33.86 | 34.20 | 00:00:00 | | 2006-03-02 | 10,426,200 | 34.20 | 34.20 | 33.83 | 34.00 | 00:00:00 | | 2006-03-03 | 12,672,000 | 33.83 | 33.94 | 33.51 | 33.58 | 00:00:00 | | 2006-03-06 | 18,893,900 | 33.70 | 34.21 | 33.17 | 33.73 | 00:00:00 | | 2006-03-07 | 7,245,700 | 33.73 | 33.77 | 33.28 | 33.51 | 00:00:00 | | 2006-03-08 | 10,491,300 | 33.51 | 33.77 | 33.43 | 33.44 | 00:00:00 | | 2006-03-09 | 10,765,800 | 33.50 | 33.88 | 33.48 | 33.58 | 00:00:00 | | 2006-03-10 | 9,774,400 | 34.00 | 34.24 | 33.90 | 34.19 | 00:00:00 | | 2006-03-13 | 8,795,200 | 34.38 | 34.66 | 34.13 | 34.32 | 00:00:00 | | 2006-03-14 | 12,944,200 | 34.10 | 34.48 | 34.02 | 34.39 | 00:00:00 | | 2006-03-15 | 8,067,200 | 34.19 | 34.48 | 34.11 | 34.39 | 00:00:00 | | 2006-03-16 | 9,606,100 | 34.50 | 34.71 | 34.26 | 34.52 | 00:00:00 | | 2006-03-17 | 14,646,700 | 34.66 | 34.83 | 34.27 | 34.41 | 00:00:00 | | 2006-03-20 | 10,706,500 | 34.35 | 34.52 | 33.55 | 34.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
