|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 10,656,300 | 38.73 | 38.79 | 37.95 | 38.02 | 00:00:00 | | 2008-02-15 | 11,985,300 | 37.95 | 38.00 | 37.52 | 37.83 | 00:00:00 | | 2008-02-19 | 34,693,600 | 38.19 | 38.19 | 35.19 | 35.34 | 00:00:00 | | 2008-02-20 | 72,601,500 | 34.73 | 35.61 | 33.30 | 35.24 | 00:00:00 | | 2008-02-21 | 23,242,400 | 35.88 | 36.00 | 34.84 | 35.36 | 00:00:00 | | 2008-02-22 | 17,441,500 | 35.50 | 36.25 | 35.35 | 36.20 | 00:00:00 | | 2008-02-25 | 13,079,000 | 36.00 | 36.65 | 35.72 | 36.52 | 00:00:00 | | 2008-02-26 | 14,617,600 | 36.42 | 37.00 | 36.01 | 36.81 | 00:00:00 | | 2008-02-27 | 13,303,300 | 36.66 | 36.94 | 36.30 | 36.39 | 00:00:00 | | 2008-02-28 | 22,170,600 | 35.98 | 37.81 | 35.89 | 37.18 | 00:00:00 | | 2008-02-29 | 15,086,000 | 36.84 | 37.13 | 36.21 | 36.32 | 00:00:00 | | 2008-03-03 | 15,518,700 | 36.33 | 36.59 | 35.91 | 36.29 | 00:00:00 | | 2008-03-04 | 18,400,300 | 36.01 | 36.01 | 35.20 | 35.69 | 00:00:00 | | 2008-03-05 | 13,260,300 | 35.95 | 36.49 | 35.51 | 35.95 | 00:00:00 | | 2008-03-06 | 15,044,200 | 35.85 | 36.00 | 35.10 | 35.28 | 00:00:00 | | 2008-03-07 | 15,714,600 | 35.00 | 35.56 | 34.75 | 35.08 | 00:00:00 | | 2008-03-10 | 16,679,200 | 35.05 | 35.23 | 34.25 | 34.37 | 00:00:00 | | 2008-03-11 | 16,912,600 | 34.92 | 35.42 | 34.26 | 35.21 | 00:00:00 | | 2008-03-12 | 21,494,400 | 35.27 | 35.47 | 34.41 | 34.58 | 00:00:00 | | 2008-03-13 | 15,452,600 | 34.20 | 35.10 | 33.71 | 34.67 | 00:00:00 | | 2008-03-14 | 18,284,800 | 34.99 | 34.99 | 33.60 | 33.82 | 00:00:00 | | 2008-03-17 | 15,589,600 | 33.34 | 34.95 | 33.15 | 34.61 | 00:00:00 | | 2008-03-18 | 17,992,800 | 35.25 | 35.29 | 34.46 | 35.29 | 00:00:00 | | 2008-03-19 | 19,382,200 | 35.40 | 35.82 | 34.67 | 35.13 | 00:00:00 | | 2008-03-20 | 18,134,800 | 35.91 | 36.30 | 35.10 | 36.12 | 00:00:00 | | 2008-03-24 | 12,195,600 | 36.60 | 37.28 | 36.18 | 36.97 | 00:00:00 | | 2008-03-25 | 14,536,300 | 37.06 | 37.06 | 36.08 | 36.90 | 00:00:00 | | 2008-03-26 | 18,214,700 | 36.78 | 36.78 | 35.63 | 36.14 | 00:00:00 | | 2008-03-27 | 10,157,300 | 36.38 | 36.53 | 35.91 | 35.96 | 00:00:00 | | 2008-03-28 | 10,406,200 | 36.05 | 36.37 | 35.82 | 35.85 | 00:00:00 | | 2008-03-31 | 11,989,200 | 36.06 | 36.74 | 35.93 | 36.45 | 00:00:00 | | 2008-04-01 | 15,152,000 | 37.18 | 37.93 | 36.88 | 37.79 | 00:00:00 | | 2008-04-02 | 14,814,200 | 37.79 | 38.35 | 37.64 | 37.96 | 00:00:00 | | 2008-04-03 | 10,683,300 | 37.66 | 38.21 | 37.40 | 38.07 | 00:00:00 | | 2008-04-04 | 12,811,700 | 38.26 | 38.26 | 37.08 | 37.34 | 00:00:00 | | 2008-04-07 | 11,700,000 | 37.37 | 37.76 | 37.26 | 37.40 | 00:00:00 | | 2008-04-08 | 13,483,200 | 36.96 | 36.99 | 36.47 | 36.75 | 00:00:00 | | 2008-04-09 | 13,124,400 | 36.75 | 36.92 | 35.72 | 36.02 | 00:00:00 | | 2008-04-10 | 17,293,400 | 35.94 | 36.41 | 35.68 | 35.83 | 00:00:00 | | 2008-04-11 | 12,434,300 | 35.35 | 36.08 | 35.35 | 35.59 | 00:00:00 | | 2008-04-14 | 11,589,500 | 35.84 | 35.90 | 35.24 | 35.34 | 00:00:00 | | 2008-04-15 | 16,713,300 | 35.50 | 35.56 | 34.79 | 35.11 | 00:00:00 | | 2008-04-16 | 13,171,100 | 35.48 | 35.98 | 35.28 | 35.85 | 00:00:00 | | 2008-04-17 | 10,921,900 | 35.81 | 36.23 | 35.59 | 35.85 | 00:00:00 | | 2008-04-18 | 13,401,000 | 36.38 | 36.79 | 35.89 | 36.03 | 00:00:00 | | 2008-04-21 | 11,007,900 | 35.90 | 36.10 | 35.54 | 35.96 | 00:00:00 | | 2008-04-22 | 11,091,300 | 35.86 | 36.38 | 35.48 | 35.73 | 00:00:00 | | 2008-04-23 | 9,880,600 | 35.80 | 36.49 | 35.79 | 36.33 | 00:00:00 | | 2008-04-24 | 10,906,800 | 36.40 | 36.73 | 35.96 | 36.36 | 00:00:00 | | 2008-04-25 | 14,257,200 | 36.51 | 37.04 | 36.38 | 37.04 | 00:00:00 | | 2008-04-28 | 22,951,900 | 37.86 | 38.38 | 37.29 | 37.95 | 00:00:00 | | 2008-04-29 | 14,991,700 | 37.98 | 38.41 | 37.83 | 38.21 | 00:00:00 | | 2008-04-30 | 17,225,400 | 38.31 | 39.05 | 38.25 | 38.48 | 00:00:00 | | 2008-05-01 | 14,406,000 | 38.41 | 39.58 | 38.41 | 39.32 | 00:00:00 | | 2008-05-02 | 10,725,700 | 39.50 | 39.94 | 39.18 | 39.59 | 00:00:00 | | 2008-05-05 | 12,663,400 | 39.49 | 39.49 | 38.76 | 38.90 | 00:00:00 | | 2008-05-06 | 13,910,700 | 38.90 | 39.08 | 38.29 | 38.89 | 00:00:00 | | 2008-05-07 | 15,388,200 | 38.47 | 38.76 | 38.09 | 38.28 | 00:00:00 | | 2008-05-08 | 11,906,600 | 38.49 | 38.74 | 37.91 | 38.25 | 00:00:00 | | 2008-05-09 | 11,293,800 | 38.25 | 38.25 | 37.50 | 37.91 | 00:00:00 | | 2008-05-12 | 8,864,800 | 38.02 | 38.13 | 37.64 | 38.06 | 00:00:00 | | 2008-05-13 | 7,647,200 | 38.08 | 38.55 | 37.94 | 38.11 | 00:00:00 | | 2008-05-14 | 14,511,300 | 38.21 | 39.40 | 38.11 | 38.95 | 00:00:00 | | 2008-05-15 | 12,134,300 | 38.93 | 38.99 | 38.40 | 38.90 | 00:00:00 | | 2008-05-16 | 12,184,800 | 39.00 | 39.00 | 38.44 | 38.77 | 00:00:00 | | 2008-05-19 | 10,868,500 | 38.75 | 39.23 | 38.37 | 39.10 | 00:00:00 | | 2008-05-20 | 15,707,100 | 38.83 | 38.86 | 37.55 | 37.83 | 00:00:00 | | 2008-05-21 | 15,998,500 | 37.97 | 38.03 | 37.02 | 37.22 | 00:00:00 | | 2008-05-22 | 8,890,400 | 37.29 | 37.77 | 37.15 | 37.47 | 00:00:00 | | 2008-05-23 | 8,882,400 | 37.42 | 37.42 | 36.90 | 37.08 | 00:00:00 | | 2008-05-27 | 8,965,000 | 37.03 | 37.58 | 36.75 | 37.38 | 00:00:00 | | 2008-05-28 | 11,016,000 | 37.45 | 37.88 | 37.29 | 37.77 | 00:00:00 | | 2008-05-29 | 9,995,300 | 37.78 | 38.64 | 37.48 | 38.37 | 00:00:00 | | 2008-05-30 | 11,834,200 | 38.41 | 38.87 | 38.17 | 38.47 | 00:00:00 | | 2008-06-02 | 13,587,500 | 38.40 | 38.50 | 36.20 | 37.86 | 00:00:00 | | 2008-06-03 | 11,429,400 | 37.92 | 38.15 | 37.06 | 37.36 | 00:00:00 | | 2008-06-04 | 23,120,400 | 37.52 | 37.70 | 36.34 | 36.98 | 00:00:00 | | 2008-06-05 | 41,727,900 | 37.05 | 39.52 | 37.00 | 38.96 | 00:00:00 | | 2008-06-06 | 18,802,000 | 38.71 | 38.89 | 38.00 | 38.23 | 00:00:00 | | 2008-06-09 | 13,390,000 | 38.26 | 38.68 | 37.73 | 37.94 | 00:00:00 | | 2008-06-10 | 13,910,500 | 37.72 | 37.92 | 37.03 | 37.52 | 00:00:00 | | 2008-06-11 | 19,315,800 | 37.37 | 37.37 | 36.13 | 36.67 | 00:00:00 | | 2008-06-12 | 16,005,800 | 36.89 | 37.56 | 36.17 | 36.63 | 00:00:00 | | 2008-06-13 | 10,931,500 | 36.95 | 37.38 | 36.32 | 37.33 | 00:00:00 | | 2008-06-16 | 15,716,800 | 36.54 | 36.79 | 36.11 | 36.24 | 00:00:00 | | 2008-06-17 | 14,403,700 | 36.35 | 36.38 | 35.80 | 35.89 | 00:00:00 | | 2008-06-18 | 12,867,300 | 35.72 | 36.07 | 35.27 | 35.98 | 00:00:00 | | 2008-06-19 | 15,081,600 | 35.90 | 36.72 | 35.71 | 36.50 | 00:00:00 | | 2008-06-20 | 22,117,900 | 36.16 | 36.62 | 35.26 | 35.38 | 00:00:00 | | 2008-06-23 | 15,924,500 | 35.46 | 36.04 | 35.37 | 35.91 | 00:00:00 | | 2008-06-24 | 13,157,900 | 35.85 | 35.88 | 35.04 | 35.41 | 00:00:00 | | 2008-06-25 | 13,435,600 | 35.48 | 36.09 | 35.28 | 35.59 | 00:00:00 | | 2008-06-26 | 19,229,900 | 35.49 | 35.49 | 34.31 | 34.31 | 00:00:00 | | 2008-06-27 | 17,971,800 | 34.34 | 34.71 | 33.84 | 34.28 | 00:00:00 | | 2008-06-30 | 18,045,900 | 34.27 | 35.58 | 34.15 | 35.40 | 00:00:00 | | 2008-07-01 | 22,806,500 | 34.97 | 35.99 | 34.76 | 35.53 | 00:00:00 | | 2008-07-02 | 17,068,700 | 35.72 | 35.99 | 35.50 | 35.63 | 00:00:00 | | 2008-07-03 | 10,597,200 | 35.67 | 36.10 | 35.51 | 35.75 | 00:00:00 | | 2008-07-07 | 16,144,500 | 35.94 | 36.33 | 34.86 | 35.43 | 00:00:00 | | 2008-07-08 | 14,601,400 | 35.17 | 35.68 | 34.72 | 35.36 | 00:00:00 | | 2008-07-09 | 12,818,100 | 35.47 | 35.97 | 34.61 | 34.66 | 00:00:00 | | 2008-07-10 | 16,304,500 | 34.74 | 34.96 | 34.30 | 34.90 | 00:00:00 | | 2008-07-11 | 13,349,700 | 34.53 | 35.32 | 34.21 | 34.92 | 00:00:00 | | 2008-07-14 | 12,616,000 | 35.28 | 35.45 | 34.73 | 34.88 | 00:00:00 | | 2008-07-15 | 20,665,700 | 34.54 | 35.57 | 34.20 | 35.04 | 00:00:00 | | 2008-07-16 | 12,783,000 | 35.02 | 35.43 | 34.48 | 35.38 | 00:00:00 | | 2008-07-17 | 15,215,000 | 35.50 | 35.60 | 34.97 | 35.43 | 00:00:00 | | 2008-07-18 | 13,339,500 | 35.52 | 35.54 | 34.98 | 35.45 | 00:00:00 | | 2008-07-21 | 8,958,000 | 35.52 | 35.66 | 35.00 | 35.15 | 00:00:00 | | 2008-07-22 | 17,923,500 | 34.97 | 35.33 | 34.24 | 34.68 | 00:00:00 | | 2008-07-23 | 17,123,300 | 34.79 | 36.16 | 34.67 | 35.84 | 00:00:00 | | 2008-07-24 | 12,152,300 | 36.07 | 36.07 | 34.96 | 35.09 | 00:00:00 | | 2008-07-25 | 12,867,200 | 35.06 | 35.41 | 34.10 | 34.45 | 00:00:00 | | 2008-07-28 | 20,265,600 | 34.07 | 34.33 | 33.35 | 33.60 | 00:00:00 | | 2008-07-29 | 15,601,100 | 33.79 | 34.42 | 33.69 | 34.13 | 00:00:00 | | 2008-07-30 | 13,647,100 | 34.25 | 34.49 | 33.86 | 34.34 | 00:00:00 | | 2008-07-31 | 20,438,000 | 34.07 | 34.92 | 33.95 | 34.04 | 00:00:00 | | 2008-08-01 | 16,929,900 | 34.44 | 34.64 | 33.97 | 34.00 | 00:00:00 | | 2008-08-04 | 11,209,500 | 34.13 | 34.31 | 33.50 | 33.83 | 00:00:00 | | 2008-08-05 | 13,631,000 | 34.17 | 34.68 | 33.74 | 34.55 | 00:00:00 | | 2008-08-06 | 12,928,700 | 34.49 | 34.62 | 33.96 | 34.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
