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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	10,480,200	34.97	35.22	34.83	35.18	00:00:00
2010-12-23	10,413,700	35.23	35.52	35.20	35.44	00:00:00
2010-12-27	8,188,200	35.46	35.57	35.30	35.50	00:00:00
2010-12-28	11,904,100	35.47	35.63	35.40	35.62	00:00:00
2010-12-29	14,302,000	35.74	35.77	35.50	35.58	00:00:00
2010-12-30	9,477,100	35.56	35.68	35.50	35.56	00:00:00
2010-12-31	12,139,700	35.62	36.00	35.61	35.78	00:00:00
2011-01-03	20,099,500	36.06	36.45	35.88	36.43	00:00:00
2011-01-04	22,668,600	36.62	37.17	36.44	37.16	00:00:00
2011-01-05	33,905,800	37.07	37.70	36.91	37.67	00:00:00
2011-01-06	35,700,400	37.23	37.30	36.03	36.23	00:00:00
2011-01-07	29,405,000	36.04	36.04	35.41	35.93	00:00:00
2011-01-10	38,472,000	36.55	36.58	35.82	35.92	00:00:00
2011-01-11	43,342,500	36.03	36.06	34.98	35.36	00:00:00
2011-01-12	24,851,500	35.69	35.76	35.36	35.47	00:00:00
2011-01-13	23,896,900	35.39	35.82	35.25	35.80	00:00:00
2011-01-14	22,149,200	35.69	35.87	35.39	35.46	00:00:00
2011-01-18	42,112,200	35.38	35.51	34.36	34.36	00:00:00
2011-01-19	24,526,800	34.50	34.79	34.35	34.60	00:00:00
2011-01-20	17,567,000	34.46	34.82	34.40	34.61	00:00:00
2011-01-21	24,041,000	34.81	35.17	34.76	34.95	00:00:00
2011-01-24	15,924,200	34.88	35.28	34.88	35.24	00:00:00
2011-01-25	43,391,800	35.13	36.59	34.88	35.79	00:00:00
2011-01-26	24,407,200	36.32	36.48	36.02	36.40	00:00:00
2011-01-27	19,653,500	36.40	36.52	36.21	36.49	00:00:00
2011-01-28	20,717,200	36.38	36.39	35.58	35.63	00:00:00
2011-01-31	14,489,400	35.64	35.90	35.38	35.62	00:00:00
2011-02-01	16,351,300	36.28	36.34	35.90	36.27	00:00:00
2011-02-02	11,707,700	36.38	36.48	35.94	36.16	00:00:00
2011-02-03	18,235,300	36.01	36.48	35.92	36.38	00:00:00
2011-02-04	12,095,400	36.43	36.48	35.98	36.31	00:00:00
2011-02-07	13,810,400	36.30	36.35	36.00	36.02	00:00:00
2011-02-08	11,868,100	36.09	36.42	35.77	36.34	00:00:00
2011-02-09	14,877,300	36.34	36.68	36.20	36.68	00:00:00
2011-02-10	21,719,200	36.72	36.77	36.04	36.42	00:00:00
2011-02-11	16,059,500	36.42	36.51	36.10	36.39	00:00:00
2011-02-14	17,728,900	36.31	36.34	35.73	35.90	00:00:00
2011-02-15	20,038,000	35.79	36.50	35.66	36.46	00:00:00
2011-02-16	17,808,800	36.36	36.47	35.94	36.17	00:00:00
2011-02-17	13,325,100	36.02	36.45	36.02	36.37	00:00:00
2011-02-18	16,517,000	36.37	36.81	36.27	36.62	00:00:00
2011-02-22	14,422,700	36.24	36.32	35.85	36.00	00:00:00
2011-02-23	15,019,400	35.80	36.09	35.72	35.81	00:00:00
2011-02-24	16,810,400	35.73	35.78	35.35	35.58	00:00:00
2011-02-25	11,397,200	35.57	36.04	35.51	35.97	00:00:00
2011-02-28	18,183,400	36.06	36.94	35.96	36.92	00:00:00
2011-03-01	17,718,800	36.81	36.86	35.95	36.02	00:00:00
2011-03-02	16,262,100	36.11	36.53	35.85	36.34	00:00:00
2011-03-03	14,445,400	36.71	36.75	36.22	36.36	00:00:00
2011-03-04	13,430,300	36.31	36.49	35.85	36.08	00:00:00
2011-03-07	10,087,900	36.13	36.23	35.92	36.01	00:00:00
2011-03-08	14,340,900	36.11	36.59	36.02	36.48	00:00:00
2011-03-09	10,361,900	36.28	36.65	36.25	36.65	00:00:00
2011-03-10	14,536,100	36.37	36.56	36.17	36.40	00:00:00
2011-03-11	16,828,900	36.13	36.38	35.65	35.85	00:00:00
2011-03-14	23,406,000	35.74	35.74	34.91	35.18	00:00:00
2011-03-15	27,269,500	34.38	35.00	33.36	34.87	00:00:00
2011-03-16	21,333,400	34.86	34.91	34.10	34.30	00:00:00
2011-03-17	31,232,800	34.73	35.34	34.60	35.33	00:00:00
2011-03-18	20,783,700	35.61	35.84	35.35	35.84	00:00:00
2011-03-21	27,020,700	36.66	37.30	36.38	36.46	00:00:00
2011-03-22	16,935,300	36.55	37.05	36.37	36.95	00:00:00
2011-03-23	13,835,600	36.71	37.06	36.45	36.98	00:00:00
2011-03-24	10,934,000	37.11	37.27	37.07	37.18	00:00:00
2011-03-25	10,841,000	37.24	37.32	37.15	37.29	00:00:00
2011-03-28	19,190,000	37.44	37.92	37.42	37.75	00:00:00
2011-03-29	23,015,300	37.66	38.42	37.53	38.29	00:00:00
2011-03-30	25,599,200	38.49	38.95	38.45	38.46	00:00:00
2011-03-31	14,236,900	38.53	38.78	38.33	38.54	00:00:00
2011-04-01	14,651,500	38.58	38.74	38.31	38.47	00:00:00
2011-04-04	11,412,800	38.53	38.69	38.49	38.61	00:00:00
2011-04-05	13,103,600	38.63	38.70	38.27	38.38	00:00:00
2011-04-06	13,404,000	37.93	37.98	37.68	37.85	00:00:00
2011-04-07	15,138,500	37.88	37.90	37.26	37.76	00:00:00
2011-04-08	9,318,900	37.90	37.90	37.56	37.72	00:00:00
2011-04-11	11,896,900	37.75	38.01	37.72	37.85	00:00:00
2011-04-12	9,609,300	37.54	37.77	37.52	37.64	00:00:00
2011-04-13	8,743,400	37.59	37.91	37.59	37.69	00:00:00
2011-04-14	13,763,800	37.79	37.90	37.34	37.71	00:00:00
2011-04-15	11,291,200	37.77	37.98	37.48	37.85	00:00:00
2011-04-18	12,287,800	37.60	37.72	37.15	37.31	00:00:00
2011-04-19	10,475,500	37.27	37.44	37.11	37.24	00:00:00
2011-04-20	14,926,500	37.62	38.00	37.61	37.79	00:00:00
2011-04-21	29,954,200	37.07	37.16	36.50	36.91	00:00:00
2011-04-25	10,292,000	37.07	37.12	36.82	36.99	00:00:00
2011-04-26	14,883,500	37.16	37.75	37.08	37.63	00:00:00
2011-04-27	18,152,600	37.65	38.42	37.65	38.25	00:00:00
2011-04-28	11,627,100	38.15	38.35	37.91	38.27	00:00:00
2011-04-29	13,400,000	37.98	38.08	37.63	37.78	00:00:00
2011-05-02	13,413,500	38.33	38.33	37.44	37.56	00:00:00
2011-05-03	33,203,000	37.62	37.98	37.47	37.80	00:00:00
2011-05-04	11,262,800	37.70	37.85	37.57	37.67	00:00:00
2011-05-05	15,289,400	37.57	37.73	36.90	37.12	00:00:00
2011-05-06	11,072,700	37.46	37.50	37.08	37.28	00:00:00
2011-05-09	8,451,800	37.28	37.34	37.08	37.24	00:00:00
2011-05-10	10,406,800	37.28	37.68	37.25	37.57	00:00:00
2011-05-11	11,443,000	37.59	37.68	37.01	37.26	00:00:00
2011-05-12	10,200,000	37.10	37.62	37.02	37.43	00:00:00
2011-05-13	10,429,700	37.51	37.51	36.95	37.26	00:00:00
2011-05-16	10,997,200	37.26	37.26	36.90	36.97	00:00:00
2011-05-17	12,470,800	36.90	37.18	36.80	37.11	00:00:00
2011-05-18	9,437,200	37.17	37.17	36.90	37.09	00:00:00
2011-05-19	9,651,100	37.19	37.41	37.03	37.32	00:00:00
2011-05-20	10,635,000	37.25	37.32	37.02	37.15	00:00:00
2011-05-23	9,098,900	36.75	36.93	36.64	36.85	00:00:00
2011-05-24	9,070,800	36.91	37.04	36.80	36.90	00:00:00
2011-05-25	14,044,900	36.72	36.78	36.24	36.40	00:00:00
2011-05-26	11,167,700	36.28	36.76	36.28	36.61	00:00:00
2011-05-27	7,431,700	36.74	36.75	36.44	36.67	00:00:00
2011-05-31	10,883,800	36.91	36.99	36.67	36.93	00:00:00
2011-06-01	14,500,800	36.46	36.88	36.22	36.27	00:00:00
2011-06-02	12,699,800	36.29	36.32	35.97	36.17	00:00:00
2011-06-03	12,067,300	35.85	36.03	35.60	35.63	00:00:00
2011-06-06	14,035,300	35.57	35.60	35.16	35.21	00:00:00
2011-06-07	12,321,900	35.37	35.69	35.16	35.38	00:00:00
2011-06-08	19,441,500	35.52	36.14	35.39	35.90	00:00:00
2011-06-09	13,958,500	36.02	36.02	35.50	35.67	00:00:00
2011-06-10	12,515,000	35.48	35.58	35.17	35.19	00:00:00
2011-06-13	11,569,700	35.23	35.82	35.23	35.63	00:00:00
2011-06-14	14,247,500	35.81	35.89	35.50	35.58	00:00:00
2011-06-15	13,958,900	35.45	35.60	34.94	35.12	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>