|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,563,900 | 35.53 | 35.58 | 35.26 | 35.40 | 00:00:00 | | 2006-09-11 | 5,699,900 | 35.40 | 35.60 | 35.31 | 35.54 | 00:00:00 | | 2006-09-12 | 13,874,000 | 35.59 | 35.89 | 35.44 | 35.84 | 00:00:00 | | 2006-09-13 | 7,365,100 | 35.74 | 35.94 | 35.65 | 35.75 | 00:00:00 | | 2006-09-14 | 6,384,400 | 35.79 | 35.99 | 35.74 | 35.98 | 00:00:00 | | 2006-09-15 | 9,032,800 | 36.05 | 36.09 | 35.55 | 35.81 | 00:00:00 | | 2006-09-18 | 7,276,500 | 35.73 | 36.01 | 35.60 | 35.76 | 00:00:00 | | 2006-09-19 | 6,691,700 | 35.98 | 36.02 | 35.70 | 36.00 | 00:00:00 | | 2006-09-20 | 10,830,000 | 36.15 | 36.78 | 36.05 | 36.67 | 00:00:00 | | 2006-09-21 | 16,969,400 | 36.61 | 37.03 | 36.56 | 36.90 | 00:00:00 | | 2006-09-22 | 13,557,900 | 37.00 | 37.37 | 36.85 | 37.10 | 00:00:00 | | 2006-09-25 | 13,191,500 | 37.34 | 37.52 | 37.25 | 37.50 | 00:00:00 | | 2006-09-26 | 20,880,000 | 37.51 | 38.00 | 37.25 | 37.96 | 00:00:00 | | 2006-09-27 | 24,855,900 | 37.89 | 37.95 | 36.40 | 36.78 | 00:00:00 | | 2006-09-28 | 15,112,400 | 36.78 | 37.04 | 36.59 | 36.94 | 00:00:00 | | 2006-09-29 | 15,447,800 | 37.00 | 37.24 | 36.96 | 37.13 | 00:00:00 | | 2006-10-02 | 13,305,400 | 37.20 | 37.34 | 37.02 | 37.14 | 00:00:00 | | 2006-10-03 | 11,759,200 | 37.23 | 37.56 | 37.13 | 37.47 | 00:00:00 | | 2006-10-04 | 13,816,200 | 37.42 | 37.83 | 37.00 | 37.82 | 00:00:00 | | 2006-10-05 | 17,065,500 | 37.41 | 37.46 | 36.73 | 36.91 | 00:00:00 | | 2006-10-06 | 12,558,500 | 36.78 | 36.86 | 36.54 | 36.80 | 00:00:00 | | 2006-10-09 | 10,366,700 | 36.00 | 36.73 | 36.00 | 36.69 | 00:00:00 | | 2006-10-10 | 15,162,500 | 36.69 | 36.73 | 36.18 | 36.54 | 00:00:00 | | 2006-10-11 | 12,729,700 | 36.62 | 36.95 | 36.54 | 36.60 | 00:00:00 | | 2006-10-12 | 11,764,300 | 36.83 | 37.17 | 36.83 | 36.99 | 00:00:00 | | 2006-10-13 | 9,580,300 | 36.99 | 37.13 | 36.80 | 37.05 | 00:00:00 | | 2006-10-16 | 8,536,200 | 37.05 | 37.10 | 36.71 | 37.04 | 00:00:00 | | 2006-10-17 | 8,389,600 | 36.79 | 36.91 | 36.41 | 36.59 | 00:00:00 | | 2006-10-18 | 10,551,500 | 36.82 | 36.99 | 36.33 | 36.59 | 00:00:00 | | 2006-10-19 | 11,460,600 | 36.93 | 37.30 | 36.87 | 37.21 | 00:00:00 | | 2006-10-20 | 15,449,500 | 37.38 | 37.85 | 37.10 | 37.80 | 00:00:00 | | 2006-10-23 | 9,810,900 | 37.80 | 38.10 | 37.68 | 38.02 | 00:00:00 | | 2006-10-24 | 10,238,900 | 37.83 | 38.19 | 37.69 | 38.00 | 00:00:00 | | 2006-10-25 | 9,693,300 | 38.00 | 38.33 | 37.96 | 38.30 | 00:00:00 | | 2006-10-26 | 16,762,600 | 38.27 | 38.85 | 38.24 | 38.74 | 00:00:00 | | 2006-10-27 | 13,611,700 | 38.74 | 38.91 | 38.30 | 38.84 | 00:00:00 | | 2006-10-30 | 28,378,200 | 38.78 | 38.95 | 37.07 | 37.65 | 00:00:00 | | 2006-10-31 | 28,501,900 | 37.36 | 37.41 | 36.20 | 37.00 | 00:00:00 | | 2006-11-01 | 11,811,500 | 37.25 | 37.29 | 36.89 | 36.97 | 00:00:00 | | 2006-11-02 | 12,443,900 | 37.12 | 37.25 | 36.76 | 36.99 | 00:00:00 | | 2006-11-03 | 12,176,800 | 37.00 | 37.10 | 36.58 | 36.70 | 00:00:00 | | 2006-11-06 | 11,771,800 | 36.96 | 37.04 | 36.66 | 36.98 | 00:00:00 | | 2006-11-07 | 11,253,700 | 37.07 | 37.11 | 36.80 | 36.87 | 00:00:00 | | 2006-11-08 | 8,041,300 | 36.63 | 36.89 | 36.35 | 36.86 | 00:00:00 | | 2006-11-09 | 11,178,900 | 36.80 | 36.89 | 35.86 | 36.11 | 00:00:00 | | 2006-11-10 | 13,141,200 | 36.21 | 36.27 | 35.27 | 35.59 | 00:00:00 | | 2006-11-13 | 9,826,700 | 35.50 | 36.07 | 35.50 | 35.95 | 00:00:00 | | 2006-11-14 | 12,984,900 | 36.07 | 36.47 | 35.75 | 36.39 | 00:00:00 | | 2006-11-15 | 9,767,400 | 36.25 | 36.25 | 35.70 | 36.09 | 00:00:00 | | 2006-11-16 | 10,884,500 | 36.05 | 36.15 | 35.75 | 35.94 | 00:00:00 | | 2006-11-17 | 11,584,800 | 35.95 | 36.15 | 35.85 | 36.04 | 00:00:00 | | 2006-11-20 | 14,013,000 | 34.82 | 35.20 | 34.60 | 34.67 | 00:00:00 | | 2006-11-21 | 16,850,800 | 34.95 | 35.36 | 34.91 | 35.13 | 00:00:00 | | 2006-11-22 | 12,278,100 | 35.33 | 35.34 | 34.68 | 34.75 | 00:00:00 | | 2006-11-24 | 4,423,300 | 34.76 | 35.00 | 34.70 | 34.75 | 00:00:00 | | 2006-11-27 | 11,415,800 | 34.75 | 34.82 | 34.18 | 34.24 | 00:00:00 | | 2006-11-28 | 14,126,300 | 34.05 | 34.55 | 34.00 | 34.40 | 00:00:00 | | 2006-11-29 | 12,675,200 | 34.85 | 35.14 | 34.71 | 34.89 | 00:00:00 | | 2006-11-30 | 13,013,500 | 34.89 | 35.27 | 34.86 | 34.94 | 00:00:00 | | 2006-12-01 | 10,508,200 | 35.13 | 35.13 | 34.48 | 34.64 | 00:00:00 | | 2006-12-04 | 11,738,600 | 34.81 | 34.94 | 34.68 | 34.85 | 00:00:00 | | 2006-12-05 | 13,829,900 | 34.98 | 34.99 | 34.43 | 34.58 | 00:00:00 | | 2006-12-06 | 14,798,300 | 34.58 | 35.08 | 34.48 | 34.95 | 00:00:00 | | 2006-12-07 | 11,050,200 | 34.91 | 35.21 | 34.87 | 34.90 | 00:00:00 | | 2006-12-08 | 8,482,300 | 34.98 | 35.35 | 34.79 | 35.31 | 00:00:00 | | 2006-12-11 | 10,722,300 | 35.50 | 35.86 | 35.46 | 35.69 | 00:00:00 | | 2006-12-12 | 11,969,300 | 35.61 | 35.85 | 35.40 | 35.76 | 00:00:00 | | 2006-12-13 | 7,252,100 | 35.77 | 36.00 | 35.77 | 35.87 | 00:00:00 | | 2006-12-14 | 9,902,800 | 35.88 | 36.28 | 35.80 | 36.09 | 00:00:00 | | 2006-12-15 | 22,049,900 | 36.00 | 36.51 | 36.00 | 36.48 | 00:00:00 | | 2006-12-18 | 9,407,700 | 36.60 | 36.70 | 36.41 | 36.54 | 00:00:00 | | 2006-12-19 | 10,938,800 | 36.55 | 36.78 | 36.45 | 36.66 | 00:00:00 | | 2006-12-20 | 10,875,600 | 36.68 | 36.90 | 36.36 | 36.45 | 00:00:00 | | 2006-12-21 | 8,810,700 | 36.63 | 36.85 | 36.55 | 36.68 | 00:00:00 | | 2006-12-22 | 8,489,900 | 36.68 | 36.77 | 36.47 | 36.55 | 00:00:00 | | 2006-12-26 | 4,912,400 | 36.51 | 36.90 | 36.48 | 36.75 | 00:00:00 | | 2006-12-27 | 7,364,700 | 36.84 | 37.20 | 36.71 | 37.14 | 00:00:00 | | 2006-12-28 | 8,833,400 | 37.02 | 37.35 | 37.02 | 37.32 | 00:00:00 | | 2006-12-29 | 9,627,200 | 37.37 | 37.64 | 37.15 | 37.24 | 00:00:00 | | 2007-01-03 | 20,020,700 | 37.63 | 38.49 | 37.61 | 37.82 | 00:00:00 | | 2007-01-04 | 17,938,900 | 38.02 | 38.09 | 37.68 | 38.03 | 00:00:00 | | 2007-01-05 | 17,781,300 | 38.03 | 38.06 | 37.32 | 37.38 | 00:00:00 | | 2007-01-08 | 19,017,200 | 36.95 | 37.04 | 36.59 | 36.81 | 00:00:00 | | 2007-01-09 | 15,199,400 | 36.81 | 37.25 | 36.81 | 36.96 | 00:00:00 | | 2007-01-10 | 13,770,100 | 36.96 | 37.00 | 36.48 | 36.75 | 00:00:00 | | 2007-01-11 | 9,093,500 | 36.71 | 37.21 | 36.50 | 37.11 | 00:00:00 | | 2007-01-12 | 11,672,000 | 37.25 | 37.49 | 37.15 | 37.33 | 00:00:00 | | 2007-01-16 | 11,322,300 | 37.41 | 37.49 | 36.97 | 37.16 | 00:00:00 | | 2007-01-17 | 11,025,000 | 37.05 | 37.25 | 36.79 | 36.88 | 00:00:00 | | 2007-01-18 | 11,378,300 | 36.60 | 37.66 | 36.60 | 37.57 | 00:00:00 | | 2007-01-19 | 12,557,600 | 37.57 | 37.63 | 37.02 | 37.25 | 00:00:00 | | 2007-01-22 | 9,327,600 | 37.11 | 37.40 | 37.00 | 37.25 | 00:00:00 | | 2007-01-23 | 13,348,300 | 37.36 | 37.95 | 37.31 | 37.49 | 00:00:00 | | 2007-01-24 | 10,865,600 | 37.63 | 38.23 | 37.58 | 38.07 | 00:00:00 | | 2007-01-25 | 11,842,200 | 38.07 | 38.22 | 37.18 | 37.50 | 00:00:00 | | 2007-01-26 | 9,796,100 | 37.50 | 37.83 | 37.10 | 37.83 | 00:00:00 | | 2007-01-29 | 15,922,100 | 37.42 | 38.20 | 37.27 | 38.03 | 00:00:00 | | 2007-01-30 | 15,910,100 | 38.04 | 38.68 | 38.04 | 38.58 | 00:00:00 | | 2007-01-31 | 12,063,300 | 38.44 | 38.68 | 38.11 | 38.52 | 00:00:00 | | 2007-02-01 | 14,063,200 | 38.77 | 38.77 | 37.90 | 38.00 | 00:00:00 | | 2007-02-02 | 10,121,100 | 38.20 | 38.38 | 38.01 | 38.17 | 00:00:00 | | 2007-02-05 | 8,456,000 | 38.02 | 38.13 | 37.81 | 38.09 | 00:00:00 | | 2007-02-06 | 8,056,900 | 38.05 | 38.20 | 37.81 | 38.08 | 00:00:00 | | 2007-02-07 | 7,935,200 | 38.08 | 38.39 | 37.95 | 38.09 | 00:00:00 | | 2007-02-08 | 11,368,800 | 38.04 | 38.23 | 37.68 | 37.95 | 00:00:00 | | 2007-02-09 | 7,829,600 | 37.99 | 38.10 | 37.37 | 37.70 | 00:00:00 | | 2007-02-12 | 6,345,600 | 37.70 | 37.88 | 37.38 | 37.57 | 00:00:00 | | 2007-02-13 | 6,927,700 | 37.57 | 38.07 | 37.48 | 38.04 | 00:00:00 | | 2007-02-14 | 11,563,200 | 38.10 | 38.76 | 38.05 | 38.63 | 00:00:00 | | 2007-02-15 | 6,975,300 | 38.53 | 38.68 | 38.39 | 38.40 | 00:00:00 | | 2007-02-16 | 8,605,100 | 38.41 | 38.53 | 38.21 | 38.50 | 00:00:00 | | 2007-02-20 | 7,356,300 | 38.55 | 38.60 | 38.05 | 38.26 | 00:00:00 | | 2007-02-21 | 8,165,500 | 38.21 | 38.53 | 38.00 | 38.29 | 00:00:00 | | 2007-02-22 | 9,155,700 | 38.50 | 38.62 | 38.22 | 38.44 | 00:00:00 | | 2007-02-23 | 9,831,100 | 38.44 | 38.52 | 37.90 | 38.41 | 00:00:00 | | 2007-02-26 | 12,896,200 | 38.44 | 38.75 | 38.34 | 38.39 | 00:00:00 | | 2007-02-27 | 22,038,900 | 38.35 | 38.35 | 35.83 | 36.63 | 00:00:00 | | 2007-02-28 | 17,937,800 | 37.01 | 37.52 | 36.61 | 37.40 | 00:00:00 | | 2007-03-01 | 14,935,500 | 37.00 | 37.39 | 36.41 | 37.10 | 00:00:00 | | 2007-03-02 | 13,095,100 | 36.95 | 37.10 | 36.20 | 36.48 | 00:00:00 | | 2007-03-05 | 11,324,300 | 36.29 | 36.82 | 36.05 | 36.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
