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
2012-05-29	7,843,500	41.65	41.84	41.50	41.75	00:00:00
2012-05-30	11,066,700	41.48	41.66	41.27	41.42	00:00:00
2012-05-31	11,666,300	41.43	41.91	41.17	41.64	00:00:00
2012-06-01	14,445,300	41.52	41.68	40.95	41.03	00:00:00
2012-06-04	10,611,100	41.00	41.41	40.92	41.34	00:00:00
2012-06-05	9,687,700	41.26	41.51	41.05	41.20	00:00:00
2012-06-06	10,710,300	41.28	41.77	41.25	41.77	00:00:00
2012-06-07	17,128,900	41.80	41.88	41.30	41.64	00:00:00
2012-06-08	13,469,500	41.69	42.44	41.60	42.44	00:00:00
2012-06-11	14,176,900	42.61	42.95	42.47	42.56	00:00:00
2012-06-12	13,461,900	42.67	42.95	42.35	42.94	00:00:00
2012-06-13	15,433,400	42.83	43.25	42.80	42.99	00:00:00
2012-06-14	14,132,000	43.13	44.06	42.86	43.75	00:00:00
2012-06-15	20,353,800	43.90	44.14	43.46	43.55	00:00:00
2012-06-18	12,273,800	43.52	44.13	43.51	43.82	00:00:00
2012-06-19	12,433,300	43.99	44.06	43.55	43.73	00:00:00
2012-06-20	15,383,600	43.61	43.80	43.04	43.30	00:00:00
2012-06-21	15,741,000	43.34	43.67	43.26	43.33	00:00:00
2012-06-22	82,991,400	43.61	43.95	43.49	43.95	00:00:00
2012-06-25	55,991,100	43.61	43.78	43.39	43.65	00:00:00
2012-06-26	9,954,800	43.74	43.97	43.57	43.84	00:00:00
2012-06-27	9,315,800	43.93	44.00	43.71	43.78	00:00:00
2012-06-28	13,685,300	43.84	43.97	43.50	43.97	00:00:00
2012-06-29	18,424,300	44.42	44.77	44.25	44.44	00:00:00
2012-07-02	11,304,700	44.26	44.91	44.26	44.91	00:00:00
2012-07-03	8,305,700	44.98	45.07	44.70	44.95	00:00:00
2012-07-05	11,317,300	44.95	45.00	44.69	44.89	00:00:00
2012-07-06	10,816,400	44.26	44.49	44.00	44.42	00:00:00
2012-07-09	11,190,600	44.45	44.75	44.40	44.74	00:00:00
2012-07-10	12,098,400	44.90	45.05	44.62	44.70	00:00:00
2012-07-11	11,658,900	44.74	45.00	44.61	44.90	00:00:00
2012-07-12	11,238,300	44.65	44.83	44.26	44.67	00:00:00
2012-07-13	9,736,000	44.73	45.29	44.73	45.21	00:00:00
2012-07-16	8,267,700	45.12	45.51	45.08	45.27	00:00:00
2012-07-17	12,059,400	45.40	45.72	45.23	45.66	00:00:00
2012-07-18	20,617,400	45.44	46.41	45.36	45.89	00:00:00
2012-07-19	25,532,900	45.05	45.39	44.44	44.54	00:00:00
2012-07-20	17,099,600	44.15	44.68	43.85	44.49	00:00:00
2012-07-23	10,891,400	44.18	44.47	43.68	44.36	00:00:00
2012-07-24	14,157,600	44.37	44.43	43.36	43.77	00:00:00
2012-07-25	9,595,000	43.88	44.15	43.71	43.72	00:00:00
2012-07-26	15,494,800	44.24	44.71	44.23	44.46	00:00:00
2012-07-27	14,383,300	44.79	45.06	44.56	44.87	00:00:00
2012-07-30	10,605,200	44.71	45.08	44.69	44.95	00:00:00
2012-07-31	11,603,600	44.90	45.48	44.87	45.14	00:00:00
2012-08-01	18,319,100	45.43	46.41	45.06	45.21	00:00:00
2012-08-02	15,011,900	45.07	45.07	44.15	44.62	00:00:00
2012-08-03	12,997,600	45.13	45.14	44.34	44.46	00:00:00
2012-08-06	9,577,000	44.65	44.88	44.50	44.69	00:00:00
2012-08-07	9,565,000	44.80	44.85	44.38	44.47	00:00:00
2012-08-08	9,236,200	44.33	44.46	44.07	44.18	00:00:00
2012-08-09	8,486,900	44.18	44.44	44.09	44.34	00:00:00
2012-08-10	8,546,500	44.13	44.60	43.94	44.60	00:00:00
2012-08-13	6,282,900	44.44	44.50	44.20	44.27	00:00:00
2012-08-14	8,920,200	44.34	44.44	44.04	44.33	00:00:00
2012-08-15	7,008,300	44.15	44.32	43.96	44.19	00:00:00
2012-08-16	8,713,800	44.11	44.20	43.78	44.12	00:00:00
2012-08-17	9,489,000	44.19	44.23	43.97	44.06	00:00:00
2012-08-20	9,231,000	43.93	44.06	43.64	43.70	00:00:00
2012-08-21	20,204,000	43.71	43.75	42.83	42.89	00:00:00
2012-08-22	13,558,200	42.78	43.16	42.58	42.62	00:00:00
2012-08-23	15,987,200	42.54	42.56	42.18	42.25	00:00:00
2012-08-24	12,797,700	42.21	43.24	42.19	43.17	00:00:00
2012-08-27	10,625,600	43.10	43.24	42.55	42.76	00:00:00
2012-08-28	8,094,100	42.69	42.82	42.50	42.67	00:00:00
2012-08-29	9,272,100	42.72	43.34	42.70	43.09	00:00:00
2012-08-30	8,101,200	42.95	42.98	42.50	42.77	00:00:00
2012-08-31	8,898,400	42.99	43.12	42.65	42.94	00:00:00
2012-09-04	19,553,900	42.91	43.79	42.77	43.70	00:00:00
2012-09-05	14,183,800	43.63	44.23	43.62	43.80	00:00:00
2012-09-06	15,279,600	44.08	44.33	43.65	44.15	00:00:00
2012-09-07	12,683,000	44.10	44.15	43.50	43.72	00:00:00
2012-09-10	11,247,700	43.79	44.32	43.74	44.06	00:00:00
2012-09-11	8,053,500	44.18	44.50	44.00	44.24	00:00:00
2012-09-12	14,794,000	44.29	44.91	44.00	44.89	00:00:00
2012-09-13	20,599,500	44.85	45.64	44.83	45.58	00:00:00
2012-09-14	21,971,800	45.23	45.23	44.30	44.53	00:00:00
2012-09-17	14,993,100	44.44	44.64	44.27	44.58	00:00:00
2012-09-18	9,088,400	44.68	44.93	44.45	44.91	00:00:00
2012-09-19	12,837,100	45.00	45.40	44.95	45.27	00:00:00
2012-09-20	13,282,400	45.00	45.59	44.98	45.49	00:00:00
2012-09-21	21,997,500	45.72	45.92	45.52	45.64	00:00:00
2012-09-24	8,858,600	45.80	45.85	45.50	45.68	00:00:00
2012-09-25	9,200,800	45.88	46.06	45.61	45.62	00:00:00
2012-09-26	9,358,400	45.62	45.90	45.51	45.59	00:00:00
2012-09-27	14,496,600	45.80	46.00	45.43	45.76	00:00:00
2012-09-28	28,238,300	45.63	45.70	45.26	45.57	00:00:00
2012-10-01	28,873,700	45.64	48.77	45.40	45.81	00:00:00
2012-10-02	10,326,800	45.97	46.07	45.62	45.86	00:00:00
2012-10-03	11,907,200	45.98	46.40	45.82	46.28	00:00:00
2012-10-04	16,112,600	46.41	47.28	46.41	47.26	00:00:00
2012-10-05	16,909,200	46.93	47.32	46.82	47.05	00:00:00
2012-10-08	8,718,900	47.01	47.07	46.54	46.57	00:00:00
2012-10-09	8,752,300	46.56	46.56	46.11	46.11	00:00:00
2012-10-10	9,333,200	46.07	46.25	45.76	45.78	00:00:00
2012-10-11	12,852,300	45.95	45.98	45.14	45.20	00:00:00
2012-10-12	12,900,600	45.27	45.39	44.59	44.62	00:00:00
2012-10-15	17,315,500	44.48	44.72	43.75	44.50	00:00:00
2012-10-16	15,480,800	44.56	45.00	43.98	44.08	00:00:00
2012-10-17	15,092,600	44.15	44.79	43.90	44.72	00:00:00
2012-10-18	21,680,900	44.94	46.42	44.75	45.78	00:00:00
2012-10-19	13,429,300	45.97	46.02	45.09	45.16	00:00:00
2012-10-22	10,691,600	45.02	45.10	44.52	44.77	00:00:00
2012-10-23	11,363,700	44.40	44.59	43.95	44.07	00:00:00
2012-10-24	9,852,500	44.06	44.67	43.79	44.23	00:00:00
2012-10-25	9,853,000	44.58	44.75	43.95	44.25	00:00:00
2012-10-26	11,651,000	44.17	44.86	44.02	44.73	00:00:00
2012-10-31	10,177,600	44.97	45.25	44.40	44.64	00:00:00
2012-11-01	12,382,000	44.91	45.45	44.86	45.14	00:00:00
2012-11-02	17,221,300	44.98	45.43	44.50	44.52	00:00:00
2012-11-05	9,781,300	44.45	44.52	43.86	44.20	00:00:00
2012-11-06	8,707,500	44.28	44.63	43.92	44.30	00:00:00
2012-11-07	16,522,200	43.86	43.90	43.13	43.19	00:00:00
2012-11-08	19,432,400	43.21	43.24	42.42	42.61	00:00:00
2012-11-09	13,325,000	42.28	43.22	42.01	42.64	00:00:00
2012-11-12	6,681,600	42.65	42.94	42.50	42.56	00:00:00
2012-11-13	10,385,400	42.47	43.24	42.36	42.54	00:00:00
2012-11-14	12,392,600	42.56	42.88	42.14	42.24	00:00:00
2012-11-15	15,087,000	42.19	42.49	41.60	41.70	00:00:00
2012-11-16	27,896,800	41.66	41.66	40.51	41.40	00:00:00
2012-11-19	16,543,300	41.83	42.82	41.67	42.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>