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
2011-12-05	13,399,000	38.07	38.30	37.97	38.05	00:00:00
2011-12-06	13,719,200	38.13	38.58	38.08	38.32	00:00:00
2011-12-07	12,139,300	38.34	38.45	37.80	38.31	00:00:00
2011-12-08	13,913,600	38.15	38.25	37.81	37.81	00:00:00
2011-12-09	12,401,400	38.09	38.50	37.94	38.43	00:00:00
2011-12-12	12,290,000	38.24	38.39	37.98	38.35	00:00:00
2011-12-13	11,853,100	38.46	38.59	38.14	38.26	00:00:00
2011-12-14	11,896,300	38.26	38.51	38.04	38.26	00:00:00
2011-12-15	10,770,300	38.49	38.56	38.26	38.42	00:00:00
2011-12-16	19,877,900	38.61	38.78	38.46	38.78	00:00:00
2011-12-19	14,514,400	38.79	39.10	38.48	38.63	00:00:00
2011-12-20	20,106,700	39.11	39.35	38.76	39.21	00:00:00
2011-12-21	15,032,600	39.32	39.49	38.89	39.23	00:00:00
2011-12-22	9,959,500	39.33	39.47	39.23	39.29	00:00:00
2011-12-23	13,236,500	39.42	39.98	39.41	39.98	00:00:00
2011-12-27	7,743,200	39.88	40.02	39.82	39.99	00:00:00
2011-12-28	6,862,300	39.97	40.04	39.71	39.76	00:00:00
2011-12-29	8,400,600	39.97	40.08	39.82	40.05	00:00:00
2011-12-30	10,110,900	39.85	40.25	39.82	40.12	00:00:00
2012-01-03	21,964,200	40.28	40.48	39.69	39.73	00:00:00
2012-01-04	28,273,100	39.78	39.98	38.96	39.21	00:00:00
2012-01-05	19,937,700	39.18	39.29	38.32	38.94	00:00:00
2012-01-06	22,327,200	38.54	38.55	38.15	38.33	00:00:00
2012-01-09	13,954,700	38.45	38.53	38.14	38.37	00:00:00
2012-01-10	14,546,400	38.59	38.82	38.55	38.57	00:00:00
2012-01-11	12,331,400	38.54	39.00	38.48	38.90	00:00:00
2012-01-12	9,181,400	38.99	39.02	38.70	38.92	00:00:00
2012-01-13	8,994,900	38.81	38.96	38.59	38.92	00:00:00
2012-01-17	11,718,300	39.20	39.44	38.91	39.02	00:00:00
2012-01-18	11,464,600	38.93	39.05	38.76	39.01	00:00:00
2012-01-19	9,993,800	38.99	39.12	38.89	39.00	00:00:00
2012-01-20	14,806,600	39.02	39.09	38.70	38.97	00:00:00
2012-01-23	19,141,600	38.90	39.00	38.27	38.40	00:00:00
2012-01-24	29,596,600	38.00	38.14	37.30	37.79	00:00:00
2012-01-25	18,873,700	37.83	37.95	37.32	37.69	00:00:00
2012-01-26	16,696,500	37.80	37.89	37.29	37.34	00:00:00
2012-01-27	17,109,300	37.54	37.63	37.21	37.21	00:00:00
2012-01-30	15,697,100	37.11	37.62	37.07	37.61	00:00:00
2012-01-31	14,501,100	37.83	37.85	37.52	37.66	00:00:00
2012-02-01	13,334,100	38.16	38.27	37.73	37.80	00:00:00
2012-02-02	12,390,700	37.94	38.08	37.50	37.56	00:00:00
2012-02-03	11,413,800	37.86	37.88	37.53	37.84	00:00:00
2012-02-06	14,942,200	37.82	38.19	37.82	38.14	00:00:00
2012-02-07	12,474,300	38.29	38.30	37.68	37.92	00:00:00
2012-02-08	9,500,800	37.88	38.25	37.86	37.92	00:00:00
2012-02-09	8,766,600	37.97	37.99	37.76	37.92	00:00:00
2012-02-10	12,456,100	37.70	37.75	37.52	37.69	00:00:00
2012-02-13	12,675,700	37.78	38.24	37.78	38.13	00:00:00
2012-02-14	10,162,400	38.03	38.14	37.75	38.04	00:00:00
2012-02-15	10,628,300	38.10	38.11	37.75	37.83	00:00:00
2012-02-16	9,582,000	37.77	38.14	37.67	38.05	00:00:00
2012-02-17	12,110,000	38.29	38.55	38.16	38.46	00:00:00
2012-02-21	12,025,500	38.61	38.77	38.43	38.49	00:00:00
2012-02-22	9,565,600	38.50	38.56	38.08	38.21	00:00:00
2012-02-23	14,270,700	38.08	38.17	37.88	38.13	00:00:00
2012-02-24	9,693,000	38.16	38.31	37.92	38.14	00:00:00
2012-02-27	14,543,700	38.07	38.19	37.89	38.13	00:00:00
2012-02-28	12,545,900	38.09	38.35	38.06	38.15	00:00:00
2012-02-29	15,137,500	38.15	38.24	38.00	38.11	00:00:00
2012-03-01	11,613,900	38.12	38.50	38.06	38.43	00:00:00
2012-03-02	11,979,300	38.48	38.81	38.43	38.67	00:00:00
2012-03-05	13,777,600	38.65	39.28	38.62	39.00	00:00:00
2012-03-06	11,276,800	38.67	38.99	38.62	38.69	00:00:00
2012-03-07	10,642,900	38.74	39.03	38.70	38.87	00:00:00
2012-03-08	12,177,800	39.18	39.45	39.12	39.22	00:00:00
2012-03-09	11,755,900	39.31	39.35	38.93	39.10	00:00:00
2012-03-12	9,557,800	39.11	39.47	39.02	39.32	00:00:00
2012-03-13	10,440,300	39.33	39.51	39.22	39.48	00:00:00
2012-03-14	11,406,800	39.42	39.84	39.40	39.47	00:00:00
2012-03-15	10,102,800	39.50	39.55	39.27	39.54	00:00:00
2012-03-16	22,440,500	39.62	39.66	39.36	39.57	00:00:00
2012-03-19	10,245,200	39.46	39.79	39.30	39.65	00:00:00
2012-03-20	9,583,600	39.51	39.71	39.44	39.63	00:00:00
2012-03-21	9,852,500	39.69	39.90	39.66	39.78	00:00:00
2012-03-22	40,728,600	39.54	39.84	39.51	39.66	00:00:00
2012-03-23	40,367,200	39.66	39.69	39.30	39.42	00:00:00
2012-03-26	45,977,300	39.50	39.54	39.11	39.33	00:00:00
2012-03-27	21,677,300	39.27	39.32	38.59	38.66	00:00:00
2012-03-28	20,044,400	38.41	38.53	38.08	38.26	00:00:00
2012-03-29	18,848,600	38.11	38.14	37.56	38.07	00:00:00
2012-03-30	12,023,200	38.32	38.34	38.00	38.23	00:00:00
2012-04-02	13,260,300	38.29	38.61	38.21	38.52	00:00:00
2012-04-03	13,047,600	38.45	38.59	38.27	38.46	00:00:00
2012-04-04	13,413,100	38.42	38.56	38.34	38.39	00:00:00
2012-04-05	11,684,800	37.91	37.92	37.52	37.66	00:00:00
2012-04-09	10,516,700	37.36	37.61	37.36	37.46	00:00:00
2012-04-10	15,183,100	37.41	37.51	36.80	36.80	00:00:00
2012-04-11	12,492,900	37.04	37.46	37.00	37.38	00:00:00
2012-04-12	9,954,200	37.41	37.61	37.30	37.55	00:00:00
2012-04-13	15,658,000	37.45	37.56	37.15	37.26	00:00:00
2012-04-16	8,037,800	37.33	37.55	37.21	37.43	00:00:00
2012-04-17	10,289,400	37.65	37.93	37.49	37.74	00:00:00
2012-04-18	8,141,500	37.53	37.74	37.51	37.66	00:00:00
2012-04-19	18,471,000	38.12	38.60	37.95	38.15	00:00:00
2012-04-20	19,323,600	38.24	38.91	38.24	38.73	00:00:00
2012-04-23	14,942,900	38.45	38.80	38.41	38.57	00:00:00
2012-04-24	22,388,200	38.69	39.54	38.67	39.50	00:00:00
2012-04-25	12,578,400	39.44	39.65	39.36	39.48	00:00:00
2012-04-26	17,695,000	39.47	40.29	39.40	40.14	00:00:00
2012-04-27	10,352,100	40.15	40.44	40.14	40.23	00:00:00
2012-04-30	11,164,400	40.09	40.40	40.08	40.38	00:00:00
2012-05-01	15,162,200	40.44	40.84	40.40	40.56	00:00:00
2012-05-02	12,051,900	40.50	40.63	40.34	40.60	00:00:00
2012-05-03	14,859,900	40.31	40.75	40.31	40.64	00:00:00
2012-05-04	9,941,600	40.53	40.64	40.24	40.26	00:00:00
2012-05-07	12,062,700	40.06	40.66	39.85	40.53	00:00:00
2012-05-08	11,314,400	40.46	40.75	40.35	40.55	00:00:00
2012-05-09	10,516,100	40.28	40.47	40.10	40.25	00:00:00
2012-05-10	11,277,800	40.56	40.73	40.39	40.55	00:00:00
2012-05-11	15,428,200	40.82	41.43	40.79	41.16	00:00:00
2012-05-14	14,553,100	40.92	41.11	40.48	40.89	00:00:00
2012-05-15	11,471,500	40.78	41.37	40.71	41.05	00:00:00
2012-05-16	10,850,800	41.12	41.21	40.77	40.88	00:00:00
2012-05-17	15,666,000	40.81	41.47	40.68	41.37	00:00:00
2012-05-18	20,256,400	41.61	41.96	41.26	41.53	00:00:00
2012-05-21	12,139,600	41.69	41.77	41.22	41.34	00:00:00
2012-05-22	12,854,500	41.32	41.73	41.26	41.39	00:00:00
2012-05-23	13,800,000	41.31	41.61	40.88	41.28	00:00:00
2012-05-24	9,964,600	41.31	41.58	41.12	41.39	00:00:00
2012-05-25	7,417,600	41.46	41.65	41.28	41.45	00:00:00
2012-05-29	7,843,500	41.65	41.84	41.50	41.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>