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
2011-06-15	13,958,900	35.45	35.60	34.94	35.12	00:00:00
2011-06-16	10,528,100	35.11	35.37	35.05	35.24	00:00:00
2011-06-17	19,263,600	35.45	35.92	35.43	35.51	00:00:00
2011-06-20	11,909,700	35.35	35.80	35.20	35.65	00:00:00
2011-06-21	18,676,000	35.83	36.11	35.70	35.99	00:00:00
2011-06-22	11,450,100	35.89	36.07	35.85	35.94	00:00:00
2011-06-23	20,403,000	35.70	36.11	35.49	36.05	00:00:00
2011-06-24	19,918,500	36.08	36.17	35.88	36.00	00:00:00
2011-06-27	12,528,400	36.08	36.50	35.95	36.40	00:00:00
2011-06-28	12,963,900	36.47	36.57	36.25	36.57	00:00:00
2011-06-29	10,322,800	36.73	36.80	36.59	36.72	00:00:00
2011-06-30	26,073,600	36.88	37.25	36.80	37.23	00:00:00
2011-07-01	14,943,300	37.06	37.87	37.06	37.80	00:00:00
2011-07-05	12,548,800	37.74	37.86	37.55	37.82	00:00:00
2011-07-06	14,984,800	37.39	37.55	37.14	37.54	00:00:00
2011-07-07	15,407,100	37.70	37.70	37.18	37.42	00:00:00
2011-07-08	12,435,900	37.17	37.51	37.12	37.48	00:00:00
2011-07-11	11,498,000	37.11	37.18	37.01	37.12	00:00:00
2011-07-12	14,325,600	37.05	37.31	37.04	37.09	00:00:00
2011-07-13	11,454,400	37.16	37.27	36.86	36.94	00:00:00
2011-07-14	12,755,800	36.94	37.37	36.81	36.88	00:00:00
2011-07-15	12,759,600	36.83	36.99	36.65	36.82	00:00:00
2011-07-18	10,904,600	36.68	36.74	36.27	36.71	00:00:00
2011-07-19	15,761,000	36.81	36.98	36.58	36.97	00:00:00
2011-07-20	11,981,100	37.10	37.43	36.91	37.33	00:00:00
2011-07-21	17,637,900	37.52	37.82	37.37	37.57	00:00:00
2011-07-22	30,310,600	37.01	37.17	36.43	36.74	00:00:00
2011-07-25	14,789,500	36.46	36.52	36.13	36.22	00:00:00
2011-07-26	11,911,600	36.17	36.50	36.16	36.28	00:00:00
2011-07-27	18,946,800	36.19	36.44	36.13	36.21	00:00:00
2011-07-28	16,348,600	36.23	36.38	35.53	35.66	00:00:00
2011-07-29	16,652,200	35.31	35.74	34.87	35.29	00:00:00
2011-08-01	20,647,900	36.35	36.39	35.15	35.87	00:00:00
2011-08-02	23,386,800	35.84	35.94	35.45	35.49	00:00:00
2011-08-03	19,425,600	35.48	36.01	35.20	35.97	00:00:00
2011-08-04	31,005,000	35.47	35.89	34.92	34.92	00:00:00
2011-08-05	35,815,100	35.14	35.35	34.02	35.05	00:00:00
2011-08-08	55,002,400	33.98	34.60	33.06	33.12	00:00:00
2011-08-09	44,826,700	33.32	34.32	32.28	34.29	00:00:00
2011-08-10	33,750,500	34.09	34.60	33.54	33.66	00:00:00
2011-08-11	29,295,300	33.96	34.94	33.64	34.62	00:00:00
2011-08-12	21,378,600	34.83	34.90	34.07	34.30	00:00:00
2011-08-15	13,780,800	34.60	35.10	34.42	35.05	00:00:00
2011-08-16	13,605,000	34.86	35.02	34.47	34.88	00:00:00
2011-08-17	15,559,000	34.96	35.66	34.96	35.61	00:00:00
2011-08-18	28,170,900	35.05	35.45	34.70	35.07	00:00:00
2011-08-19	23,212,700	34.76	35.53	34.67	34.71	00:00:00
2011-08-22	15,368,900	35.40	35.43	34.75	34.82	00:00:00
2011-08-23	24,037,400	34.99	35.96	34.91	35.96	00:00:00
2011-08-24	16,130,700	35.95	36.50	35.75	36.47	00:00:00
2011-08-25	13,922,800	36.45	36.50	35.65	35.77	00:00:00
2011-08-26	14,955,700	35.65	36.04	35.11	35.76	00:00:00
2011-08-29	13,379,800	36.05	36.25	35.81	36.14	00:00:00
2011-08-30	13,111,100	36.24	36.49	36.07	36.31	00:00:00
2011-08-31	28,924,600	36.58	36.72	35.75	36.17	00:00:00
2011-09-01	19,053,000	36.05	36.34	35.84	35.88	00:00:00
2011-09-02	13,662,800	35.69	35.94	35.50	35.56	00:00:00
2011-09-06	14,430,600	34.98	35.28	34.78	35.22	00:00:00
2011-09-07	16,111,300	35.53	35.62	35.01	35.62	00:00:00
2011-09-08	11,714,900	35.43	35.72	35.29	35.38	00:00:00
2011-09-09	22,931,900	35.12	35.35	34.97	35.24	00:00:00
2011-09-12	15,456,500	34.78	35.30	34.65	35.25	00:00:00
2011-09-13	13,900,900	35.22	35.60	35.07	35.50	00:00:00
2011-09-14	17,404,700	35.34	35.94	35.11	35.60	00:00:00
2011-09-15	12,213,400	35.85	36.19	35.51	36.19	00:00:00
2011-09-16	19,764,400	36.42	36.75	36.20	36.72	00:00:00
2011-09-19	12,186,800	36.41	36.41	36.03	36.28	00:00:00
2011-09-20	13,681,100	36.47	36.92	36.25	36.41	00:00:00
2011-09-21	14,141,000	36.45	36.69	35.82	35.84	00:00:00
2011-09-22	43,130,700	35.11	35.76	35.06	35.59	00:00:00
2011-09-23	32,849,600	35.45	35.94	35.36	35.88	00:00:00
2011-09-26	18,927,800	36.11	36.41	35.84	36.36	00:00:00
2011-09-27	18,012,500	36.73	37.29	36.70	36.89	00:00:00
2011-09-28	15,707,700	36.88	37.34	36.78	36.84	00:00:00
2011-09-29	22,175,500	37.22	37.39	36.74	37.15	00:00:00
2011-09-30	16,539,500	36.93	37.34	36.78	36.80	00:00:00
2011-10-03	23,205,200	36.73	37.15	36.24	36.34	00:00:00
2011-10-04	33,842,000	36.14	36.46	35.46	36.40	00:00:00
2011-10-05	21,727,300	35.88	36.00	35.61	35.77	00:00:00
2011-10-06	18,230,500	35.73	36.00	35.56	35.91	00:00:00
2011-10-07	17,205,800	35.78	36.46	35.76	36.16	00:00:00
2011-10-10	9,745,100	36.50	36.90	36.48	36.90	00:00:00
2011-10-11	11,133,900	36.70	36.80	36.46	36.50	00:00:00
2011-10-12	14,557,600	36.64	36.90	36.24	36.67	00:00:00
2011-10-13	13,716,200	36.73	37.08	36.57	37.02	00:00:00
2011-10-14	9,253,100	37.29	37.36	37.09	37.33	00:00:00
2011-10-17	9,835,300	37.28	37.43	36.90	36.94	00:00:00
2011-10-18	12,259,300	37.06	37.38	36.77	37.24	00:00:00
2011-10-19	10,286,000	37.22	37.44	36.97	37.05	00:00:00
2011-10-20	12,355,100	36.87	37.25	36.62	37.10	00:00:00
2011-10-21	17,612,900	37.16	37.46	36.68	37.42	00:00:00
2011-10-24	14,575,400	37.46	37.47	36.76	36.93	00:00:00
2011-10-25	19,837,500	36.95	36.95	36.13	36.19	00:00:00
2011-10-26	18,896,600	36.64	36.81	36.30	36.81	00:00:00
2011-10-27	23,376,300	37.30	37.84	37.01	37.66	00:00:00
2011-10-28	13,471,800	37.58	37.73	37.37	37.63	00:00:00
2011-10-31	14,592,000	37.46	37.55	36.95	36.98	00:00:00
2011-11-01	15,839,600	36.92	37.18	36.42	36.47	00:00:00
2011-11-02	13,521,600	37.00	37.17	36.59	36.80	00:00:00
2011-11-03	13,818,300	37.13	37.54	36.80	37.45	00:00:00
2011-11-04	9,050,900	37.27	37.32	36.86	37.17	00:00:00
2011-11-07	11,945,900	37.21	37.35	36.90	37.34	00:00:00
2011-11-08	9,919,900	37.50	37.59	37.07	37.52	00:00:00
2011-11-09	14,472,500	37.10	37.37	36.75	36.89	00:00:00
2011-11-10	11,409,200	37.27	37.55	37.08	37.33	00:00:00
2011-11-11	8,823,700	37.56	37.73	37.38	37.52	00:00:00
2011-11-14	16,871,100	37.33	37.33	36.83	37.00	00:00:00
2011-11-15	19,531,300	37.01	37.40	36.85	37.24	00:00:00
2011-11-16	13,345,500	37.03	37.14	36.61	36.65	00:00:00
2011-11-17	14,469,000	36.70	37.08	36.45	36.70	00:00:00
2011-11-18	11,795,900	36.73	36.84	36.25	36.46	00:00:00
2011-11-21	12,218,500	36.18	36.32	35.86	36.07	00:00:00
2011-11-22	12,018,300	36.17	36.28	35.85	36.19	00:00:00
2011-11-23	12,921,500	36.04	36.12	35.35	35.35	00:00:00
2011-11-25	5,519,200	35.34	35.73	35.32	35.35	00:00:00
2011-11-28	17,774,700	36.29	36.42	36.01	36.25	00:00:00
2011-11-29	13,960,900	36.46	36.95	36.33	36.63	00:00:00
2011-11-30	17,503,800	37.26	37.73	37.21	37.73	00:00:00
2011-12-01	12,271,900	37.68	37.77	37.49	37.77	00:00:00
2011-12-02	14,102,000	37.90	38.07	37.65	37.85	00:00:00
2011-12-05	13,399,000	38.07	38.30	37.97	38.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>