|
 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 | | 2009-01-28 | 24,885,900 | 30.00 | 31.00 | 29.73 | 30.92 | 00:00:00 | | 2009-01-29 | 16,266,000 | 30.84 | 30.84 | 29.71 | 30.23 | 00:00:00 | | 2009-01-30 | 16,642,600 | 30.27 | 30.65 | 29.67 | 29.87 | 00:00:00 | | 2009-02-02 | 14,462,600 | 30.27 | 30.90 | 29.76 | 30.59 | 00:00:00 | | 2009-02-03 | 16,953,600 | 31.26 | 31.68 | 30.67 | 31.56 | 00:00:00 | | 2009-02-04 | 17,811,900 | 31.65 | 31.85 | 30.51 | 30.61 | 00:00:00 | | 2009-02-05 | 21,164,200 | 29.95 | 31.52 | 29.95 | 31.19 | 00:00:00 | | 2009-02-06 | 17,397,800 | 31.32 | 32.20 | 31.01 | 31.72 | 00:00:00 | | 2009-02-09 | 14,570,100 | 31.97 | 31.98 | 31.28 | 31.39 | 00:00:00 | | 2009-02-10 | 20,233,100 | 31.30 | 31.50 | 29.80 | 30.00 | 00:00:00 | | 2009-02-11 | 12,568,500 | 30.35 | 30.40 | 29.63 | 29.98 | 00:00:00 | | 2009-02-12 | 17,242,300 | 29.78 | 29.90 | 28.97 | 29.86 | 00:00:00 | | 2009-02-13 | 14,053,200 | 29.73 | 30.21 | 29.43 | 29.56 | 00:00:00 | | 2009-02-17 | 19,685,200 | 28.79 | 29.25 | 28.07 | 28.26 | 00:00:00 | | 2009-02-18 | 18,429,600 | 28.45 | 28.50 | 27.67 | 28.07 | 00:00:00 | | 2009-02-19 | 14,819,500 | 28.49 | 28.67 | 27.92 | 27.99 | 00:00:00 | | 2009-02-20 | 28,389,900 | 27.62 | 29.00 | 27.62 | 28.81 | 00:00:00 | | 2009-02-23 | 18,061,400 | 29.02 | 29.10 | 27.79 | 27.85 | 00:00:00 | | 2009-02-24 | 18,014,500 | 28.00 | 28.72 | 27.68 | 28.57 | 00:00:00 | | 2009-02-25 | 24,078,100 | 28.48 | 28.99 | 27.96 | 28.55 | 00:00:00 | | 2009-02-26 | 17,096,000 | 28.85 | 29.07 | 28.23 | 28.48 | 00:00:00 | | 2009-02-27 | 23,284,700 | 28.26 | 29.06 | 28.13 | 28.53 | 00:00:00 | | 2009-03-02 | 30,946,000 | 28.06 | 28.35 | 27.39 | 27.52 | 00:00:00 | | 2009-03-03 | 23,510,100 | 27.51 | 27.88 | 27.15 | 27.31 | 00:00:00 | | 2009-03-04 | 19,057,500 | 27.77 | 28.60 | 27.16 | 28.15 | 00:00:00 | | 2009-03-05 | 23,033,800 | 27.56 | 28.96 | 27.40 | 27.91 | 00:00:00 | | 2009-03-06 | 29,257,500 | 27.96 | 28.35 | 26.55 | 27.28 | 00:00:00 | | 2009-03-09 | 22,053,600 | 26.97 | 27.08 | 26.10 | 26.18 | 00:00:00 | | 2009-03-10 | 19,237,100 | 26.65 | 27.62 | 26.31 | 27.61 | 00:00:00 | | 2009-03-11 | 14,007,300 | 28.00 | 28.00 | 27.26 | 27.44 | 00:00:00 | | 2009-03-12 | 21,137,500 | 27.44 | 28.16 | 27.30 | 28.14 | 00:00:00 | | 2009-03-13 | 15,077,500 | 28.29 | 28.46 | 27.85 | 28.40 | 00:00:00 | | 2009-03-16 | 18,194,300 | 28.69 | 29.09 | 28.00 | 28.55 | 00:00:00 | | 2009-03-17 | 22,502,300 | 28.49 | 29.83 | 28.49 | 29.83 | 00:00:00 | | 2009-03-18 | 28,313,100 | 29.58 | 31.00 | 29.58 | 30.77 | 00:00:00 | | 2009-03-19 | 20,274,700 | 30.80 | 30.95 | 29.70 | 30.25 | 00:00:00 | | 2009-03-20 | 25,911,200 | 30.43 | 30.59 | 29.55 | 29.61 | 00:00:00 | | 2009-03-23 | 19,382,000 | 30.20 | 31.07 | 29.82 | 31.07 | 00:00:00 | | 2009-03-24 | 16,005,300 | 31.04 | 31.15 | 30.48 | 30.51 | 00:00:00 | | 2009-03-25 | 29,525,500 | 30.72 | 30.75 | 29.40 | 30.15 | 00:00:00 | | 2009-03-26 | 22,671,600 | 30.44 | 30.57 | 29.44 | 30.54 | 00:00:00 | | 2009-03-27 | 14,398,700 | 30.38 | 30.77 | 30.13 | 30.62 | 00:00:00 | | 2009-03-30 | 19,895,800 | 30.22 | 30.39 | 29.71 | 30.22 | 00:00:00 | | 2009-03-31 | 21,410,100 | 30.54 | 30.98 | 30.02 | 30.20 | 00:00:00 | | 2009-04-01 | 25,728,300 | 29.86 | 31.41 | 29.83 | 31.22 | 00:00:00 | | 2009-04-02 | 28,843,600 | 31.71 | 33.05 | 31.49 | 32.46 | 00:00:00 | | 2009-04-03 | 16,636,700 | 32.55 | 32.91 | 32.35 | 32.79 | 00:00:00 | | 2009-04-06 | 18,296,000 | 32.61 | 33.07 | 32.42 | 33.03 | 00:00:00 | | 2009-04-07 | 14,519,200 | 32.33 | 32.33 | 31.43 | 31.72 | 00:00:00 | | 2009-04-08 | 13,273,100 | 31.90 | 32.05 | 31.40 | 31.68 | 00:00:00 | | 2009-04-09 | 16,448,000 | 32.08 | 32.19 | 31.84 | 32.10 | 00:00:00 | | 2009-04-13 | 11,925,700 | 31.78 | 32.04 | 31.44 | 31.74 | 00:00:00 | | 2009-04-14 | 16,483,600 | 31.41 | 31.55 | 30.89 | 31.30 | 00:00:00 | | 2009-04-15 | 13,408,800 | 31.20 | 31.74 | 31.18 | 31.69 | 00:00:00 | | 2009-04-16 | 18,065,600 | 31.80 | 31.81 | 31.34 | 31.73 | 00:00:00 | | 2009-04-17 | 18,452,100 | 31.97 | 32.35 | 31.76 | 31.78 | 00:00:00 | | 2009-04-20 | 13,729,100 | 31.65 | 31.89 | 30.77 | 30.93 | 00:00:00 | | 2009-04-21 | 15,698,100 | 30.82 | 31.19 | 30.37 | 31.04 | 00:00:00 | | 2009-04-22 | 16,876,100 | 31.03 | 31.64 | 30.83 | 30.91 | 00:00:00 | | 2009-04-23 | 16,050,800 | 31.07 | 31.19 | 30.46 | 31.00 | 00:00:00 | | 2009-04-24 | 24,348,200 | 31.13 | 31.29 | 30.53 | 31.00 | 00:00:00 | | 2009-04-27 | 24,013,400 | 30.85 | 31.04 | 30.11 | 30.54 | 00:00:00 | | 2009-04-28 | 19,233,000 | 30.81 | 31.09 | 30.25 | 30.96 | 00:00:00 | | 2009-04-29 | 20,126,400 | 31.05 | 31.25 | 30.15 | 30.41 | 00:00:00 | | 2009-04-30 | 22,415,200 | 30.74 | 30.77 | 29.99 | 30.34 | 00:00:00 | | 2009-05-01 | 12,194,700 | 30.36 | 30.66 | 30.10 | 30.55 | 00:00:00 | | 2009-05-04 | 15,175,400 | 30.82 | 31.34 | 30.70 | 31.04 | 00:00:00 | | 2009-05-05 | 16,397,100 | 31.01 | 31.20 | 30.51 | 30.63 | 00:00:00 | | 2009-05-06 | 13,738,700 | 30.61 | 30.80 | 30.30 | 30.76 | 00:00:00 | | 2009-05-07 | 24,850,200 | 30.61 | 30.70 | 29.36 | 29.86 | 00:00:00 | | 2009-05-08 | 15,455,900 | 30.10 | 30.22 | 29.54 | 29.85 | 00:00:00 | | 2009-05-11 | 12,975,900 | 29.90 | 30.15 | 29.57 | 29.82 | 00:00:00 | | 2009-05-12 | 13,739,100 | 30.00 | 30.58 | 29.92 | 30.40 | 00:00:00 | | 2009-05-13 | 15,172,700 | 30.49 | 30.82 | 29.68 | 29.75 | 00:00:00 | | 2009-05-14 | 12,665,700 | 29.82 | 30.24 | 29.71 | 29.98 | 00:00:00 | | 2009-05-15 | 14,241,400 | 30.07 | 30.11 | 29.45 | 29.61 | 00:00:00 | | 2009-05-18 | 13,723,600 | 29.76 | 30.07 | 29.58 | 29.70 | 00:00:00 | | 2009-05-19 | 11,256,800 | 29.79 | 29.87 | 29.53 | 29.65 | 00:00:00 | | 2009-05-20 | 18,315,700 | 29.82 | 30.17 | 29.76 | 29.83 | 00:00:00 | | 2009-05-21 | 16,838,700 | 29.57 | 29.64 | 28.80 | 29.16 | 00:00:00 | | 2009-05-22 | 9,736,700 | 29.19 | 29.20 | 28.75 | 28.81 | 00:00:00 | | 2009-05-26 | 12,108,900 | 28.68 | 29.73 | 28.64 | 29.63 | 00:00:00 | | 2009-05-27 | 12,850,900 | 29.65 | 29.69 | 28.87 | 28.95 | 00:00:00 | | 2009-05-28 | 14,589,600 | 29.12 | 29.46 | 28.90 | 29.27 | 00:00:00 | | 2009-05-29 | 18,054,400 | 29.38 | 29.40 | 28.74 | 29.26 | 00:00:00 | | 2009-06-01 | 18,639,800 | 29.53 | 29.60 | 29.10 | 29.25 | 00:00:00 | | 2009-06-02 | 16,524,500 | 29.30 | 29.68 | 29.12 | 29.57 | 00:00:00 | | 2009-06-03 | 16,855,200 | 29.51 | 29.85 | 29.10 | 29.59 | 00:00:00 | | 2009-06-04 | 13,843,100 | 29.68 | 29.82 | 29.45 | 29.57 | 00:00:00 | | 2009-06-05 | 12,773,500 | 29.81 | 29.81 | 29.14 | 29.25 | 00:00:00 | | 2009-06-08 | 12,359,800 | 29.15 | 29.53 | 28.98 | 29.28 | 00:00:00 | | 2009-06-09 | 13,280,200 | 29.40 | 29.57 | 29.00 | 29.42 | 00:00:00 | | 2009-06-10 | 11,717,100 | 29.51 | 29.76 | 29.17 | 29.53 | 00:00:00 | | 2009-06-11 | 12,552,200 | 29.49 | 30.08 | 29.45 | 29.75 | 00:00:00 | | 2009-06-12 | 22,900,300 | 29.69 | 30.06 | 29.61 | 29.92 | 00:00:00 | | 2009-06-15 | 14,255,400 | 29.84 | 29.96 | 29.51 | 29.73 | 00:00:00 | | 2009-06-16 | 14,516,300 | 29.86 | 29.86 | 29.50 | 29.54 | 00:00:00 | | 2009-06-17 | 12,261,200 | 29.58 | 30.04 | 29.58 | 29.78 | 00:00:00 | | 2009-06-18 | 14,353,200 | 30.01 | 30.40 | 29.80 | 30.09 | 00:00:00 | | 2009-06-19 | 20,876,200 | 30.42 | 30.43 | 29.58 | 29.66 | 00:00:00 | | 2009-06-22 | 22,305,700 | 29.53 | 30.17 | 29.48 | 30.02 | 00:00:00 | | 2009-06-23 | 15,897,000 | 30.10 | 30.66 | 30.01 | 30.52 | 00:00:00 | | 2009-06-24 | 14,284,200 | 30.81 | 31.03 | 30.65 | 30.80 | 00:00:00 | | 2009-06-25 | 13,130,700 | 30.72 | 31.22 | 30.52 | 31.09 | 00:00:00 | | 2009-06-26 | 10,941,900 | 31.00 | 31.12 | 30.75 | 30.99 | 00:00:00 | | 2009-06-29 | 10,679,000 | 31.00 | 31.38 | 30.83 | 31.36 | 00:00:00 | | 2009-06-30 | 17,009,400 | 31.44 | 31.44 | 30.55 | 30.73 | 00:00:00 | | 2009-07-01 | 11,545,400 | 30.83 | 31.00 | 30.62 | 30.82 | 00:00:00 | | 2009-07-02 | 12,703,400 | 30.47 | 30.53 | 30.16 | 30.18 | 00:00:00 | | 2009-07-06 | 13,080,700 | 30.03 | 30.55 | 30.02 | 30.36 | 00:00:00 | | 2009-07-07 | 16,196,500 | 30.39 | 30.40 | 29.55 | 29.64 | 00:00:00 | | 2009-07-08 | 20,446,900 | 29.40 | 29.40 | 28.41 | 28.65 | 00:00:00 | | 2009-07-09 | 14,278,600 | 28.82 | 28.83 | 28.37 | 28.64 | 00:00:00 | | 2009-07-10 | 12,618,700 | 28.48 | 28.69 | 28.31 | 28.62 | 00:00:00 | | 2009-07-13 | 12,921,300 | 28.62 | 29.08 | 28.42 | 29.05 | 00:00:00 | | 2009-07-14 | 12,801,000 | 29.02 | 29.17 | 28.74 | 28.95 | 00:00:00 | | 2009-07-15 | 17,970,200 | 29.11 | 29.59 | 29.01 | 29.34 | 00:00:00 | | 2009-07-16 | 11,006,200 | 29.34 | 29.59 | 29.15 | 29.50 | 00:00:00 | | 2009-07-17 | 10,765,200 | 29.58 | 29.63 | 29.22 | 29.59 | 00:00:00 | | 2009-07-20 | 10,443,400 | 29.69 | 29.80 | 29.45 | 29.77 | 00:00:00 | | 2009-07-21 | 13,653,000 | 29.98 | 30.37 | 29.90 | 30.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
