|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 12,928,700 | 34.49 | 34.62 | 33.96 | 34.24 | 00:00:00 | | 2008-08-07 | 16,211,600 | 34.03 | 34.28 | 33.41 | 33.70 | 00:00:00 | | 2008-08-08 | 13,838,800 | 33.81 | 34.74 | 33.70 | 34.59 | 00:00:00 | | 2008-08-11 | 12,324,300 | 34.79 | 35.64 | 34.62 | 35.30 | 00:00:00 | | 2008-08-12 | 12,806,000 | 35.25 | 35.26 | 34.61 | 34.82 | 00:00:00 | | 2008-08-13 | 10,989,900 | 34.78 | 34.87 | 34.00 | 34.35 | 00:00:00 | | 2008-08-14 | 11,068,600 | 34.10 | 34.90 | 33.80 | 34.69 | 00:00:00 | | 2008-08-15 | 11,371,500 | 34.84 | 35.25 | 34.70 | 34.96 | 00:00:00 | | 2008-08-18 | 10,781,600 | 35.03 | 35.38 | 34.49 | 34.74 | 00:00:00 | | 2008-08-19 | 9,186,300 | 34.61 | 34.78 | 34.05 | 34.20 | 00:00:00 | | 2008-08-20 | 10,785,000 | 34.35 | 34.75 | 33.83 | 34.45 | 00:00:00 | | 2008-08-21 | 9,518,200 | 34.10 | 34.74 | 34.01 | 34.57 | 00:00:00 | | 2008-08-22 | 10,268,600 | 34.84 | 35.46 | 34.71 | 35.29 | 00:00:00 | | 2008-08-25 | 8,904,500 | 35.42 | 35.42 | 34.30 | 34.46 | 00:00:00 | | 2008-08-26 | 8,818,500 | 34.50 | 34.50 | 34.00 | 34.24 | 00:00:00 | | 2008-08-27 | 9,601,800 | 34.30 | 34.88 | 34.05 | 34.71 | 00:00:00 | | 2008-08-28 | 11,147,200 | 34.86 | 35.55 | 34.80 | 35.47 | 00:00:00 | | 2008-08-29 | 10,088,000 | 35.22 | 35.88 | 34.55 | 35.12 | 00:00:00 | | 2008-09-02 | 13,519,000 | 35.65 | 36.34 | 35.54 | 35.83 | 00:00:00 | | 2008-09-03 | 13,141,500 | 35.69 | 35.98 | 35.48 | 35.70 | 00:00:00 | | 2008-09-04 | 18,985,900 | 35.51 | 35.59 | 34.15 | 34.21 | 00:00:00 | | 2008-09-05 | 14,873,700 | 34.03 | 34.25 | 33.51 | 34.08 | 00:00:00 | | 2008-09-08 | 17,180,500 | 34.72 | 35.17 | 34.43 | 35.12 | 00:00:00 | | 2008-09-09 | 25,400,500 | 34.85 | 36.01 | 34.85 | 35.23 | 00:00:00 | | 2008-09-10 | 29,134,400 | 35.34 | 35.34 | 34.43 | 34.72 | 00:00:00 | | 2008-09-11 | 19,380,600 | 34.34 | 34.88 | 34.05 | 34.73 | 00:00:00 | | 2008-09-12 | 14,821,900 | 34.72 | 34.73 | 34.00 | 34.49 | 00:00:00 | | 2008-09-15 | 24,920,800 | 33.88 | 34.75 | 33.24 | 33.24 | 00:00:00 | | 2008-09-16 | 25,433,200 | 32.97 | 33.29 | 31.62 | 32.84 | 00:00:00 | | 2008-09-17 | 26,262,600 | 32.67 | 32.76 | 31.19 | 31.26 | 00:00:00 | | 2008-09-18 | 31,457,500 | 31.74 | 32.59 | 30.48 | 32.59 | 00:00:00 | | 2008-09-19 | 26,930,600 | 33.59 | 34.00 | 32.77 | 33.30 | 00:00:00 | | 2008-09-22 | 16,264,600 | 33.30 | 33.30 | 31.71 | 32.03 | 00:00:00 | | 2008-09-23 | 14,904,400 | 32.06 | 32.40 | 30.91 | 31.05 | 00:00:00 | | 2008-09-24 | 16,229,200 | 31.32 | 31.41 | 30.80 | 31.28 | 00:00:00 | | 2008-09-25 | 16,755,400 | 31.51 | 32.47 | 31.40 | 32.05 | 00:00:00 | | 2008-09-26 | 12,058,300 | 31.43 | 32.24 | 31.36 | 32.18 | 00:00:00 | | 2008-09-29 | 25,905,900 | 31.75 | 32.00 | 30.25 | 30.62 | 00:00:00 | | 2008-09-30 | 22,794,500 | 31.43 | 32.15 | 30.89 | 32.09 | 00:00:00 | | 2008-10-01 | 17,350,300 | 31.79 | 31.96 | 31.01 | 31.41 | 00:00:00 | | 2008-10-02 | 19,732,000 | 31.40 | 31.77 | 30.89 | 31.27 | 00:00:00 | | 2008-10-03 | 20,834,800 | 31.66 | 32.00 | 31.08 | 31.24 | 00:00:00 | | 2008-10-06 | 32,572,200 | 30.59 | 31.22 | 29.02 | 29.96 | 00:00:00 | | 2008-10-07 | 28,356,400 | 29.95 | 30.71 | 28.75 | 28.89 | 00:00:00 | | 2008-10-08 | 33,634,000 | 28.04 | 29.20 | 27.72 | 27.73 | 00:00:00 | | 2008-10-09 | 29,407,900 | 28.01 | 28.27 | 25.87 | 25.93 | 00:00:00 | | 2008-10-10 | 49,649,200 | 24.18 | 28.09 | 23.07 | 26.77 | 00:00:00 | | 2008-10-13 | 23,613,500 | 27.35 | 29.14 | 27.00 | 28.93 | 00:00:00 | | 2008-10-14 | 21,293,600 | 29.98 | 30.50 | 28.25 | 28.95 | 00:00:00 | | 2008-10-15 | 19,436,100 | 28.40 | 28.40 | 26.45 | 26.64 | 00:00:00 | | 2008-10-16 | 23,065,900 | 26.61 | 27.71 | 25.18 | 27.41 | 00:00:00 | | 2008-10-17 | 21,048,300 | 26.75 | 28.44 | 26.18 | 27.19 | 00:00:00 | | 2008-10-20 | 15,615,500 | 27.61 | 29.04 | 27.22 | 28.99 | 00:00:00 | | 2008-10-21 | 14,458,700 | 28.51 | 29.19 | 27.81 | 28.01 | 00:00:00 | | 2008-10-22 | 23,166,800 | 27.35 | 27.65 | 25.00 | 25.75 | 00:00:00 | | 2008-10-23 | 27,273,100 | 26.11 | 27.23 | 25.03 | 26.24 | 00:00:00 | | 2008-10-24 | 22,793,400 | 24.32 | 26.47 | 24.26 | 25.08 | 00:00:00 | | 2008-10-27 | 33,241,100 | 26.10 | 28.37 | 25.86 | 27.61 | 00:00:00 | | 2008-10-28 | 35,467,300 | 28.27 | 31.68 | 27.86 | 31.65 | 00:00:00 | | 2008-10-29 | 30,248,600 | 31.39 | 31.65 | 29.98 | 30.50 | 00:00:00 | | 2008-10-30 | 18,417,800 | 31.60 | 31.81 | 29.79 | 30.50 | 00:00:00 | | 2008-10-31 | 23,939,200 | 30.68 | 31.41 | 29.59 | 29.67 | 00:00:00 | | 2008-11-03 | 14,550,800 | 30.12 | 31.06 | 29.92 | 30.75 | 00:00:00 | | 2008-11-04 | 19,453,000 | 31.67 | 33.06 | 31.51 | 32.61 | 00:00:00 | | 2008-11-05 | 17,842,000 | 32.22 | 32.41 | 30.56 | 30.84 | 00:00:00 | | 2008-11-06 | 23,051,500 | 30.91 | 31.21 | 28.87 | 29.25 | 00:00:00 | | 2008-11-07 | 18,637,000 | 29.84 | 30.16 | 29.26 | 30.05 | 00:00:00 | | 2008-11-10 | 14,724,700 | 30.94 | 31.15 | 30.13 | 30.49 | 00:00:00 | | 2008-11-11 | 18,841,300 | 30.12 | 30.57 | 29.42 | 29.72 | 00:00:00 | | 2008-11-12 | 17,521,600 | 29.60 | 29.69 | 28.69 | 28.96 | 00:00:00 | | 2008-11-13 | 25,592,700 | 29.03 | 31.24 | 28.30 | 31.14 | 00:00:00 | | 2008-11-14 | 23,262,900 | 30.47 | 31.78 | 29.63 | 30.00 | 00:00:00 | | 2008-11-17 | 16,355,500 | 29.87 | 30.25 | 28.65 | 29.24 | 00:00:00 | | 2008-11-18 | 27,454,200 | 29.00 | 29.75 | 27.58 | 28.50 | 00:00:00 | | 2008-11-19 | 25,513,600 | 28.83 | 28.84 | 26.94 | 26.94 | 00:00:00 | | 2008-11-20 | 30,242,000 | 26.54 | 28.82 | 26.27 | 26.50 | 00:00:00 | | 2008-11-21 | 32,818,100 | 27.40 | 28.64 | 26.23 | 28.47 | 00:00:00 | | 2008-11-24 | 29,242,600 | 29.00 | 30.73 | 28.96 | 29.73 | 00:00:00 | | 2008-11-25 | 20,938,000 | 30.25 | 31.00 | 29.63 | 30.58 | 00:00:00 | | 2008-11-26 | 24,918,600 | 29.82 | 32.89 | 29.70 | 32.54 | 00:00:00 | | 2008-11-28 | 7,622,400 | 32.49 | 33.00 | 32.14 | 32.65 | 00:00:00 | | 2008-12-01 | 20,434,900 | 32.14 | 32.16 | 30.50 | 30.67 | 00:00:00 | | 2008-12-02 | 21,778,400 | 31.19 | 32.39 | 30.85 | 32.13 | 00:00:00 | | 2008-12-03 | 24,696,400 | 31.43 | 33.42 | 31.20 | 33.19 | 00:00:00 | | 2008-12-04 | 19,350,500 | 32.73 | 33.51 | 31.62 | 32.15 | 00:00:00 | | 2008-12-05 | 20,039,500 | 31.87 | 33.35 | 30.98 | 33.19 | 00:00:00 | | 2008-12-08 | 24,799,200 | 34.00 | 34.90 | 33.60 | 34.23 | 00:00:00 | | 2008-12-09 | 23,034,800 | 34.01 | 34.25 | 33.07 | 33.35 | 00:00:00 | | 2008-12-10 | 26,569,900 | 33.87 | 34.08 | 32.66 | 32.74 | 00:00:00 | | 2008-12-11 | 22,041,400 | 32.53 | 33.46 | 32.18 | 32.47 | 00:00:00 | | 2008-12-12 | 20,547,500 | 31.74 | 33.27 | 31.74 | 32.80 | 00:00:00 | | 2008-12-15 | 20,723,000 | 32.94 | 33.17 | 31.68 | 32.30 | 00:00:00 | | 2008-12-16 | 28,874,400 | 32.75 | 34.30 | 32.25 | 33.50 | 00:00:00 | | 2008-12-17 | 18,190,500 | 33.29 | 34.61 | 33.05 | 34.05 | 00:00:00 | | 2008-12-18 | 19,223,700 | 34.23 | 34.37 | 32.94 | 33.30 | 00:00:00 | | 2008-12-19 | 27,739,300 | 33.69 | 34.40 | 33.15 | 33.19 | 00:00:00 | | 2008-12-22 | 15,349,800 | 33.42 | 33.92 | 32.63 | 33.42 | 00:00:00 | | 2008-12-23 | 12,609,300 | 33.56 | 33.79 | 32.67 | 32.79 | 00:00:00 | | 2008-12-24 | 4,137,400 | 32.88 | 33.34 | 32.77 | 32.85 | 00:00:00 | | 2008-12-26 | 4,870,200 | 32.96 | 33.30 | 32.88 | 33.19 | 00:00:00 | | 2008-12-29 | 10,164,400 | 33.35 | 33.43 | 32.58 | 33.14 | 00:00:00 | | 2008-12-30 | 12,644,600 | 33.37 | 33.45 | 32.68 | 33.23 | 00:00:00 | | 2008-12-31 | 16,346,700 | 33.18 | 34.34 | 33.03 | 33.90 | 00:00:00 | | 2009-01-02 | 13,926,700 | 34.12 | 34.76 | 33.55 | 34.64 | 00:00:00 | | 2009-01-05 | 33,854,600 | 33.70 | 33.70 | 31.84 | 32.48 | 00:00:00 | | 2009-01-06 | 26,262,400 | 32.68 | 32.75 | 31.48 | 31.96 | 00:00:00 | | 2009-01-07 | 21,316,100 | 31.82 | 32.46 | 31.55 | 31.90 | 00:00:00 | | 2009-01-08 | 16,339,400 | 31.86 | 32.53 | 31.71 | 32.39 | 00:00:00 | | 2009-01-09 | 17,448,000 | 32.50 | 32.64 | 32.01 | 32.16 | 00:00:00 | | 2009-01-12 | 22,423,900 | 32.22 | 32.44 | 31.56 | 31.79 | 00:00:00 | | 2009-01-13 | 19,289,900 | 31.80 | 31.84 | 30.72 | 31.50 | 00:00:00 | | 2009-01-14 | 19,062,500 | 31.14 | 31.27 | 30.32 | 30.56 | 00:00:00 | | 2009-01-15 | 30,086,100 | 30.16 | 30.28 | 28.58 | 29.90 | 00:00:00 | | 2009-01-16 | 19,201,500 | 30.56 | 30.60 | 29.37 | 29.96 | 00:00:00 | | 2009-01-20 | 22,446,900 | 29.98 | 30.60 | 29.78 | 29.87 | 00:00:00 | | 2009-01-21 | 17,552,400 | 30.25 | 30.96 | 29.93 | 30.90 | 00:00:00 | | 2009-01-22 | 18,409,400 | 30.73 | 30.73 | 29.35 | 30.16 | 00:00:00 | | 2009-01-23 | 15,279,600 | 29.77 | 30.76 | 29.27 | 30.44 | 00:00:00 | | 2009-01-26 | 20,771,600 | 30.34 | 31.33 | 30.26 | 30.99 | 00:00:00 | | 2009-01-27 | 31,452,500 | 29.70 | 30.22 | 28.96 | 29.96 | 00:00:00 | | 2009-01-28 | 24,885,900 | 30.00 | 31.00 | 29.73 | 30.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
