TR4DER - Verizon Communica [VZ] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	25,574,500	27.17	27.18	26.48	26.81	00:00:00
2010-07-06	39,466,100	27.15	27.20	26.49	26.61	00:00:00
2010-07-07	20,717,700	26.12	26.53	25.99	26.52	00:00:00
2010-07-08	19,227,900	26.72	26.78	26.32	26.78	00:00:00
2010-07-09	18,324,600	26.81	26.82	26.47	26.65	00:00:00
2010-07-12	20,738,100	26.65	26.70	26.42	26.49	00:00:00
2010-07-13	22,709,200	26.85	27.07	26.71	26.89	00:00:00
2010-07-14	18,155,100	26.93	27.05	26.63	26.84	00:00:00
2010-07-15	18,416,100	26.87	26.87	26.67	26.80	00:00:00
2010-07-16	21,672,900	26.78	27.00	26.60	26.69	00:00:00
2010-07-19	14,947,000	26.78	26.92	26.70	26.72	00:00:00
2010-07-20	21,387,100	26.63	26.77	26.56	26.67	00:00:00
2010-07-21	20,616,700	26.80	26.81	26.41	26.52	00:00:00
2010-07-22	22,514,500	26.72	27.16	26.69	27.00	00:00:00
2010-07-23	47,092,800	27.82	28.18	27.49	28.02	00:00:00
2010-07-26	15,439,700	28.03	28.35	28.03	28.28	00:00:00
2010-07-27	22,731,100	28.32	28.75	28.30	28.59	00:00:00
2010-07-28	31,971,900	28.57	29.16	28.55	28.91	00:00:00
2010-07-29	24,238,300	29.04	29.19	28.78	28.88	00:00:00
2010-07-30	19,103,200	28.61	29.24	28.61	29.06	00:00:00
2010-08-02	24,984,000	29.54	29.66	29.31	29.56	00:00:00
2010-08-03	18,411,200	29.64	29.80	29.38	29.54	00:00:00
2010-08-04	17,307,300	29.70	29.70	29.10	29.40	00:00:00
2010-08-05	13,571,000	29.26	29.76	29.25	29.55	00:00:00
2010-08-06	13,053,900	29.40	29.57	29.19	29.55	00:00:00
2010-08-09	15,340,200	29.69	30.06	29.62	29.86	00:00:00
2010-08-10	14,772,700	29.73	30.14	29.56	30.02	00:00:00
2010-08-11	18,466,400	29.58	29.90	29.51	29.56	00:00:00
2010-08-12	30,878,400	29.38	30.38	29.23	30.32	00:00:00
2010-08-13	14,630,200	30.16	30.29	29.92	30.03	00:00:00
2010-08-16	14,079,000	29.94	30.15	29.72	29.96	00:00:00
2010-08-17	17,696,700	30.10	30.38	29.99	30.17	00:00:00
2010-08-18	13,597,300	30.16	30.29	29.81	30.15	00:00:00
2010-08-19	17,972,400	30.10	30.14	29.44	29.62	00:00:00
2010-08-20	17,317,900	29.43	29.60	29.14	29.37	00:00:00
2010-08-23	20,004,400	29.53	29.66	29.38	29.41	00:00:00
2010-08-24	18,302,000	29.19	29.70	29.10	29.47	00:00:00
2010-08-25	23,558,000	29.34	29.75	29.19	29.66	00:00:00
2010-08-26	13,459,700	29.70	29.76	29.40	29.50	00:00:00
2010-08-27	12,682,000	29.62	29.93	29.50	29.84	00:00:00
2010-08-30	10,385,500	29.78	29.88	29.42	29.44	00:00:00
2010-08-31	21,032,500	29.44	29.98	29.21	29.53	00:00:00
2010-09-01	23,687,700	29.70	30.29	29.65	30.26	00:00:00
2010-09-02	11,225,100	30.26	30.28	29.92	30.11	00:00:00
2010-09-03	20,979,400	30.25	30.35	29.69	30.20	00:00:00
2010-09-07	13,406,600	30.20	30.47	30.07	30.22	00:00:00
2010-09-08	14,248,400	30.27	30.51	30.25	30.46	00:00:00
2010-09-09	17,026,800	30.65	30.92	30.55	30.84	00:00:00
2010-09-10	11,586,900	30.85	30.94	30.78	30.82	00:00:00
2010-09-13	14,964,800	30.99	31.05	30.61	30.90	00:00:00
2010-09-14	12,023,200	30.80	31.15	30.62	30.91	00:00:00
2010-09-15	15,833,900	30.90	31.21	30.75	31.19	00:00:00
2010-09-16	16,013,600	31.21	31.47	30.94	31.42	00:00:00
2010-09-17	21,525,200	31.59	31.75	31.38	31.68	00:00:00
2010-09-20	21,589,300	31.84	32.17	31.58	32.09	00:00:00
2010-09-21	20,578,500	32.12	32.50	31.89	32.32	00:00:00
2010-09-22	17,625,700	32.31	32.64	32.25	32.39	00:00:00
2010-09-23	15,983,200	32.25	32.60	32.07	32.17	00:00:00
2010-09-24	18,654,100	32.47	32.68	32.40	32.64	00:00:00
2010-09-27	19,803,100	32.61	33.07	32.52	32.86	00:00:00
2010-09-28	19,430,900	33.03	33.09	32.69	32.72	00:00:00
2010-09-29	16,003,000	32.67	32.82	32.41	32.66	00:00:00
2010-09-30	15,588,900	32.75	33.09	32.52	32.59	00:00:00
2010-10-01	14,510,100	32.78	32.97	32.65	32.89	00:00:00
2010-10-04	19,124,700	32.91	33.15	32.78	33.03	00:00:00
2010-10-05	20,660,500	33.20	33.68	33.14	33.57	00:00:00
2010-10-06	39,141,600	33.14	33.48	32.74	33.36	00:00:00
2010-10-07	22,637,200	33.57	33.57	32.86	32.93	00:00:00
2010-10-08	15,273,100	33.09	33.14	32.61	32.83	00:00:00
2010-10-11	11,070,200	32.90	33.20	32.84	33.03	00:00:00
2010-10-12	23,901,400	32.45	32.64	32.20	32.54	00:00:00
2010-10-13	22,504,000	32.40	32.48	32.17	32.21	00:00:00
2010-10-14	17,973,000	32.36	32.67	32.29	32.44	00:00:00
2010-10-15	31,197,000	32.68	32.80	32.17	32.43	00:00:00
2010-10-18	17,593,300	32.52	32.93	32.49	32.59	00:00:00
2010-10-19	20,410,200	32.57	32.61	32.02	32.16	00:00:00
2010-10-20	15,168,500	32.34	32.81	32.30	32.64	00:00:00
2010-10-21	31,916,500	32.86	32.86	32.18	32.52	00:00:00
2010-10-22	23,978,300	32.45	32.50	31.76	32.09	00:00:00
2010-10-25	15,551,800	32.30	32.61	32.20	32.35	00:00:00
2010-10-26	13,749,400	32.41	32.71	32.41	32.50	00:00:00
2010-10-27	18,978,200	32.44	32.56	32.19	32.51	00:00:00
2010-10-28	15,380,600	32.70	32.75	32.21	32.41	00:00:00
2010-10-29	12,072,000	32.37	32.56	32.21	32.48	00:00:00
2010-11-01	12,614,100	32.77	32.77	32.23	32.40	00:00:00
2010-11-02	12,991,300	32.63	32.98	32.62	32.80	00:00:00
2010-11-03	13,770,100	32.90	33.05	32.70	32.99	00:00:00
2010-11-04	14,746,800	33.21	33.54	33.16	33.52	00:00:00
2010-11-05	13,210,100	33.59	33.62	33.04	33.43	00:00:00
2010-11-08	10,961,600	33.31	33.34	32.92	33.17	00:00:00
2010-11-09	15,942,000	33.28	33.29	32.96	33.01	00:00:00
2010-11-10	13,678,000	32.97	33.00	32.51	32.85	00:00:00
2010-11-11	12,794,800	32.73	32.89	32.46	32.63	00:00:00
2010-11-12	12,039,800	32.33	32.63	32.25	32.56	00:00:00
2010-11-15	14,229,300	32.62	33.00	32.57	32.77	00:00:00
2010-11-16	19,674,000	32.66	32.67	31.98	32.19	00:00:00
2010-11-17	13,245,100	32.25	32.52	31.95	32.34	00:00:00
2010-11-18	12,863,900	32.63	32.84	32.52	32.65	00:00:00
2010-11-19	13,441,100	32.65	32.73	32.22	32.59	00:00:00
2010-11-22	12,950,300	32.63	32.67	32.29	32.50	00:00:00
2010-11-23	13,934,200	32.32	32.57	32.23	32.39	00:00:00
2010-11-24	14,728,300	32.49	32.67	32.22	32.35	00:00:00
2010-11-26	6,056,900	32.18	32.31	32.10	32.21	00:00:00
2010-11-29	14,912,300	32.18	32.20	31.67	31.90	00:00:00
2010-11-30	16,308,600	31.71	32.16	31.60	32.01	00:00:00
2010-12-01	14,547,800	32.44	32.50	32.22	32.35	00:00:00
2010-12-02	19,765,400	32.32	32.78	32.29	32.74	00:00:00
2010-12-03	12,565,200	32.53	32.90	32.41	32.90	00:00:00
2010-12-06	20,550,100	32.95	33.10	32.75	32.89	00:00:00
2010-12-07	20,865,100	33.28	33.34	32.82	32.95	00:00:00
2010-12-08	11,750,600	33.08	33.21	32.88	32.98	00:00:00
2010-12-09	19,789,900	33.18	33.70	33.01	33.56	00:00:00
2010-12-10	19,332,900	33.67	34.04	33.52	34.04	00:00:00
2010-12-13	19,914,900	34.27	34.47	34.09	34.11	00:00:00
2010-12-14	17,793,100	34.14	34.67	34.07	34.67	00:00:00
2010-12-15	16,535,800	34.60	34.82	34.50	34.63	00:00:00
2010-12-16	16,608,900	34.70	34.83	34.44	34.76	00:00:00
2010-12-17	24,676,600	34.77	34.77	34.35	34.64	00:00:00
2010-12-20	12,661,900	34.91	34.96	34.58	34.74	00:00:00
2010-12-21	13,624,000	34.79	35.00	34.62	34.94	00:00:00
2010-12-22	10,480,200	34.97	35.22	34.83	35.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>