|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,885,300 | 58.25 | 58.25 | 57.06 | 57.38 | 00:00:00 | | 2000-06-26 | 3,044,900 | 57.00 | 57.38 | 55.25 | 55.50 | 00:00:00 | | 2000-06-27 | 4,851,100 | 55.50 | 55.75 | 53.31 | 53.63 | 00:00:00 | | 2000-06-28 | 4,070,000 | 53.88 | 54.13 | 51.63 | 52.61 | 00:00:00 | | 2000-06-29 | 5,152,400 | 52.63 | 52.94 | 51.38 | 51.50 | 00:00:00 | | 2000-06-30 | 11,330,100 | 51.63 | 51.69 | 49.50 | 50.81 | 00:00:00 | | 2000-07-03 | 3,308,200 | 50.63 | 55.13 | 50.63 | 55.00 | 00:00:00 | | 2000-07-05 | 5,826,300 | 55.75 | 56.88 | 54.13 | 54.44 | 00:00:00 | | 2000-07-06 | 3,755,000 | 54.50 | 56.19 | 53.50 | 53.81 | 00:00:00 | | 2000-07-07 | 4,102,000 | 54.06 | 56.00 | 54.06 | 55.38 | 00:00:00 | | 2000-07-10 | 3,850,300 | 55.00 | 55.63 | 54.56 | 54.69 | 00:00:00 | | 2000-07-11 | 4,631,900 | 53.50 | 54.06 | 52.31 | 52.56 | 00:00:00 | | 2000-07-12 | 4,465,700 | 52.94 | 53.25 | 51.94 | 52.13 | 00:00:00 | | 2000-07-13 | 5,958,800 | 52.00 | 52.38 | 51.00 | 51.50 | 00:00:00 | | 2000-07-14 | 8,593,700 | 49.25 | 50.13 | 49.00 | 49.50 | 00:00:00 | | 2000-07-17 | 5,734,100 | 49.75 | 49.94 | 48.63 | 49.50 | 00:00:00 | | 2000-07-18 | 6,975,100 | 48.63 | 49.00 | 48.25 | 48.81 | 00:00:00 | | 2000-07-19 | 7,352,900 | 48.38 | 48.81 | 46.94 | 47.00 | 00:00:00 | | 2000-07-20 | 15,943,900 | 46.25 | 46.63 | 43.25 | 44.25 | 00:00:00 | | 2000-07-21 | 15,236,600 | 45.88 | 48.50 | 45.88 | 48.00 | 00:00:00 | | 2000-07-24 | 7,208,200 | 48.50 | 49.19 | 48.25 | 48.75 | 00:00:00 | | 2000-07-25 | 5,083,500 | 49.25 | 49.25 | 48.38 | 48.56 | 00:00:00 | | 2000-07-26 | 5,815,800 | 49.13 | 49.13 | 47.00 | 47.00 | 00:00:00 | | 2000-07-27 | 5,785,000 | 47.38 | 48.50 | 46.63 | 47.00 | 00:00:00 | | 2000-07-28 | 5,022,100 | 47.50 | 47.81 | 46.63 | 47.00 | 00:00:00 | | 2000-07-31 | 4,615,700 | 47.00 | 47.69 | 46.75 | 46.75 | 00:00:00 | | 2000-08-01 | 4,646,200 | 47.50 | 48.13 | 47.06 | 47.94 | 00:00:00 | | 2000-08-02 | 3,852,500 | 47.88 | 48.94 | 47.50 | 47.88 | 00:00:00 | | 2000-08-03 | 4,570,300 | 47.63 | 48.25 | 47.00 | 48.00 | 00:00:00 | | 2000-08-04 | 7,439,900 | 47.00 | 47.13 | 45.69 | 46.94 | 00:00:00 | | 2000-08-07 | 5,343,700 | 47.19 | 48.31 | 46.56 | 47.88 | 00:00:00 | | 2000-08-08 | 33,447,200 | 44.88 | 44.88 | 41.25 | 42.50 | 00:00:00 | | 2000-08-09 | 22,185,000 | 42.25 | 42.50 | 39.06 | 40.38 | 00:00:00 | | 2000-08-10 | 8,984,300 | 40.38 | 42.13 | 39.69 | 42.13 | 00:00:00 | | 2000-08-11 | 8,304,600 | 41.38 | 42.50 | 40.75 | 41.50 | 00:00:00 | | 2000-08-14 | 6,188,800 | 41.00 | 43.25 | 41.00 | 42.50 | 00:00:00 | | 2000-08-15 | 6,260,000 | 41.56 | 42.31 | 41.50 | 42.00 | 00:00:00 | | 2000-08-16 | 8,338,000 | 41.75 | 42.13 | 41.13 | 41.75 | 00:00:00 | | 2000-08-17 | 11,101,600 | 41.19 | 41.44 | 40.00 | 40.75 | 00:00:00 | | 2000-08-18 | 16,019,800 | 40.06 | 42.75 | 40.06 | 42.44 | 00:00:00 | | 2000-08-21 | 10,470,600 | 43.50 | 43.81 | 42.75 | 42.81 | 00:00:00 | | 2000-08-22 | 7,494,100 | 43.06 | 43.25 | 41.13 | 41.75 | 00:00:00 | | 2000-08-23 | 7,353,100 | 41.19 | 41.63 | 40.50 | 40.50 | 00:00:00 | | 2000-08-24 | 6,595,100 | 41.44 | 41.88 | 40.81 | 41.63 | 00:00:00 | | 2000-08-25 | 6,425,700 | 42.25 | 43.31 | 42.06 | 43.13 | 00:00:00 | | 2000-08-28 | 8,855,900 | 44.00 | 44.94 | 43.06 | 43.81 | 00:00:00 | | 2000-08-29 | 5,397,300 | 44.13 | 44.19 | 42.63 | 42.88 | 00:00:00 | | 2000-08-30 | 5,730,800 | 42.75 | 44.38 | 42.69 | 44.25 | 00:00:00 | | 2000-08-31 | 4,474,200 | 44.25 | 44.50 | 43.38 | 43.52 | 00:00:00 | | 2000-09-01 | 3,868,100 | 43.50 | 44.31 | 43.50 | 44.06 | 00:00:00 | | 2000-09-05 | 3,903,500 | 44.00 | 44.25 | 42.25 | 43.50 | 00:00:00 | | 2000-09-06 | 3,505,700 | 43.19 | 43.88 | 42.63 | 42.63 | 00:00:00 | | 2000-09-07 | 3,589,300 | 42.88 | 43.94 | 42.75 | 43.63 | 00:00:00 | | 2000-09-08 | 4,397,000 | 43.50 | 44.31 | 43.25 | 44.31 | 00:00:00 | | 2000-09-11 | 4,171,100 | 44.38 | 45.31 | 43.81 | 45.06 | 00:00:00 | | 2000-09-12 | 3,710,500 | 44.25 | 45.25 | 43.88 | 44.88 | 00:00:00 | | 2000-09-13 | 3,520,200 | 44.88 | 44.88 | 43.38 | 43.38 | 00:00:00 | | 2000-09-14 | 2,652,900 | 43.13 | 43.63 | 43.06 | 43.50 | 00:00:00 | | 2000-09-15 | 5,918,400 | 43.63 | 44.50 | 43.13 | 44.50 | 00:00:00 | | 2000-09-18 | 3,724,300 | 43.19 | 43.88 | 43.19 | 43.38 | 00:00:00 | | 2000-09-19 | 3,332,400 | 43.81 | 44.13 | 43.38 | 43.69 | 00:00:00 | | 2000-09-20 | 5,811,600 | 44.00 | 44.19 | 42.00 | 42.00 | 00:00:00 | | 2000-09-21 | 5,454,000 | 42.31 | 42.88 | 41.00 | 41.25 | 00:00:00 | | 2000-09-22 | 3,870,700 | 42.63 | 43.44 | 42.19 | 43.44 | 00:00:00 | | 2000-09-25 | 4,201,700 | 43.56 | 44.25 | 43.00 | 43.13 | 00:00:00 | | 2000-09-26 | 3,898,300 | 42.88 | 44.13 | 42.75 | 43.38 | 00:00:00 | | 2000-09-27 | 3,327,400 | 43.63 | 43.88 | 42.56 | 43.44 | 00:00:00 | | 2000-09-28 | 7,296,100 | 43.44 | 47.50 | 43.44 | 47.25 | 00:00:00 | | 2000-09-29 | 7,375,100 | 47.38 | 49.94 | 46.50 | 48.44 | 00:00:00 | | 2000-10-02 | 4,373,200 | 47.50 | 48.38 | 47.13 | 47.38 | 00:00:00 | | 2000-10-03 | 4,223,300 | 47.38 | 48.75 | 47.31 | 47.63 | 00:00:00 | | 2000-10-04 | 5,988,400 | 47.75 | 49.88 | 47.63 | 49.44 | 00:00:00 | | 2000-10-05 | 7,647,600 | 49.50 | 52.19 | 49.31 | 51.88 | 00:00:00 | | 2000-10-06 | 6,404,800 | 52.13 | 52.13 | 49.75 | 50.38 | 00:00:00 | | 2000-10-09 | 4,542,000 | 49.63 | 50.38 | 49.19 | 49.63 | 00:00:00 | | 2000-10-10 | 4,024,600 | 49.88 | 50.19 | 48.56 | 48.56 | 00:00:00 | | 2000-10-11 | 5,022,200 | 47.50 | 48.38 | 46.19 | 46.44 | 00:00:00 | | 2000-10-12 | 4,679,200 | 46.06 | 47.06 | 45.44 | 45.94 | 00:00:00 | | 2000-10-13 | 4,681,400 | 46.00 | 46.88 | 45.44 | 46.50 | 00:00:00 | | 2000-10-16 | 4,395,500 | 46.50 | 47.31 | 45.19 | 46.44 | 00:00:00 | | 2000-10-17 | 4,836,200 | 46.25 | 48.50 | 46.25 | 48.38 | 00:00:00 | | 2000-10-18 | 4,934,600 | 48.00 | 48.31 | 47.06 | 47.81 | 00:00:00 | | 2000-10-19 | 4,125,200 | 47.50 | 48.38 | 47.31 | 48.06 | 00:00:00 | | 2000-10-20 | 3,240,000 | 47.50 | 48.88 | 47.44 | 48.44 | 00:00:00 | | 2000-10-23 | 3,432,500 | 48.00 | 50.13 | 47.69 | 49.69 | 00:00:00 | | 2000-10-24 | 4,152,100 | 50.50 | 50.75 | 49.75 | 50.19 | 00:00:00 | | 2000-10-25 | 4,039,600 | 50.50 | 50.63 | 49.56 | 49.88 | 00:00:00 | | 2000-10-26 | 5,040,400 | 49.38 | 51.25 | 49.13 | 51.00 | 00:00:00 | | 2000-10-27 | 5,554,100 | 51.00 | 53.19 | 50.94 | 53.06 | 00:00:00 | | 2000-10-30 | 9,223,700 | 53.06 | 56.25 | 52.50 | 55.38 | 00:00:00 | | 2000-10-31 | 9,221,300 | 55.44 | 57.88 | 55.38 | 57.81 | 00:00:00 | | 2000-11-01 | 8,550,300 | 56.50 | 57.19 | 54.63 | 55.75 | 00:00:00 | | 2000-11-02 | 7,321,900 | 56.25 | 57.75 | 54.50 | 57.75 | 00:00:00 | | 2000-11-03 | 6,731,300 | 57.63 | 57.75 | 56.63 | 57.00 | 00:00:00 | | 2000-11-06 | 4,284,800 | 56.88 | 56.88 | 55.31 | 55.56 | 00:00:00 | | 2000-11-07 | 4,046,700 | 55.31 | 55.44 | 54.63 | 54.94 | 00:00:00 | | 2000-11-08 | 3,298,200 | 55.44 | 55.44 | 54.25 | 55.06 | 00:00:00 | | 2000-11-09 | 5,731,600 | 55.25 | 56.44 | 55.00 | 56.00 | 00:00:00 | | 2000-11-10 | 4,660,700 | 56.44 | 57.00 | 56.06 | 56.44 | 00:00:00 | | 2000-11-13 | 5,369,000 | 55.88 | 57.50 | 55.81 | 56.94 | 00:00:00 | | 2000-11-14 | 3,985,700 | 57.13 | 57.13 | 55.00 | 55.75 | 00:00:00 | | 2000-11-15 | 4,767,400 | 55.75 | 55.75 | 53.00 | 54.19 | 00:00:00 | | 2000-11-16 | 4,097,200 | 54.19 | 54.69 | 52.69 | 53.81 | 00:00:00 | | 2000-11-17 | 5,164,100 | 52.75 | 52.81 | 51.00 | 51.88 | 00:00:00 | | 2000-11-20 | 3,563,200 | 51.50 | 52.69 | 51.38 | 52.25 | 00:00:00 | | 2000-11-21 | 3,731,800 | 53.13 | 53.44 | 52.06 | 52.44 | 00:00:00 | | 2000-11-22 | 3,413,500 | 52.38 | 53.44 | 52.25 | 53.00 | 00:00:00 | | 2000-11-24 | 1,226,500 | 52.88 | 53.31 | 52.38 | 52.75 | 00:00:00 | | 2000-11-27 | 2,738,400 | 53.06 | 54.00 | 53.06 | 53.69 | 00:00:00 | | 2000-11-28 | 4,075,900 | 54.06 | 55.25 | 53.50 | 55.00 | 00:00:00 | | 2000-11-29 | 6,079,500 | 55.00 | 56.00 | 54.75 | 55.81 | 00:00:00 | | 2000-11-30 | 6,480,600 | 56.31 | 56.75 | 54.56 | 56.19 | 00:00:00 | | 2000-12-01 | 6,782,900 | 56.88 | 56.94 | 55.69 | 56.06 | 00:00:00 | | 2000-12-04 | 4,959,400 | 55.63 | 57.06 | 55.50 | 57.00 | 00:00:00 | | 2000-12-05 | 5,764,500 | 57.25 | 58.50 | 57.19 | 57.75 | 00:00:00 | | 2000-12-06 | 4,920,400 | 57.75 | 59.25 | 57.75 | 58.75 | 00:00:00 | | 2000-12-07 | 4,749,400 | 58.75 | 59.38 | 57.88 | 57.88 | 00:00:00 | | 2000-12-08 | 4,473,600 | 57.50 | 58.06 | 55.88 | 56.19 | 00:00:00 | | 2000-12-11 | 4,209,700 | 55.69 | 56.50 | 55.13 | 55.13 | 00:00:00 | | 2000-12-12 | 3,436,100 | 55.50 | 56.25 | 55.13 | 55.38 | 00:00:00 | | 2000-12-13 | 4,971,500 | 56.19 | 57.81 | 55.88 | 57.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
