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
2012-11-19	16,543,300	41.83	42.82	41.67	42.81	00:00:00
2012-11-20	10,819,600	42.70	42.86	42.52	42.82	00:00:00
2012-11-21	8,672,100	42.96	43.18	42.77	43.16	00:00:00
2012-11-23	5,133,000	43.30	43.77	43.16	43.76	00:00:00
2012-11-26	12,282,000	43.43	43.51	43.04	43.30	00:00:00
2012-11-27	13,495,000	43.16	43.33	42.87	42.98	00:00:00
2012-11-28	14,210,700	42.79	43.58	42.60	43.56	00:00:00
2012-11-29	15,032,700	43.73	44.07	43.51	44.01	00:00:00
2012-11-30	16,992,500	44.16	44.31	43.80	44.12	00:00:00
2012-12-03	11,458,400	44.47	44.50	44.03	44.10	00:00:00
2012-12-04	12,945,800	43.85	44.15	43.63	43.67	00:00:00
2012-12-05	15,334,900	43.66	44.24	43.65	44.10	00:00:00
2012-12-06	15,506,000	44.18	44.48	44.10	44.45	00:00:00
2012-12-07	11,139,400	44.40	44.50	43.91	44.41	00:00:00
2012-12-10	11,137,800	44.44	44.45	43.93	44.03	00:00:00
2012-12-11	8,734,400	44.09	44.50	44.09	44.44	00:00:00
2012-12-12	10,741,000	44.59	44.94	44.42	44.79	00:00:00
2012-12-13	8,303,600	44.84	44.84	44.33	44.52	00:00:00
2012-12-14	10,604,700	44.42	44.83	44.19	44.21	00:00:00
2012-12-17	12,605,300	44.25	44.30	43.86	44.12	00:00:00
2012-12-18	24,653,200	44.12	44.16	43.44	43.87	00:00:00
2012-12-19	12,734,400	43.90	43.92	43.37	43.38	00:00:00
2012-12-20	9,711,800	43.40	43.84	43.25	43.81	00:00:00
2012-12-21	21,106,500	43.55	43.97	43.25	43.57	00:00:00
2012-12-24	3,375,400	43.26	43.70	43.26	43.54	00:00:00
2012-12-26	6,095,700	43.54	43.79	43.25	43.45	00:00:00
2012-12-27	9,366,900	43.39	43.58	42.96	43.48	00:00:00
2012-12-28	9,328,400	43.24	43.39	42.84	42.90	00:00:00
2012-12-31	14,650,300	42.53	43.27	42.49	43.27	00:00:00
2013-01-02	16,483,900	44.49	44.51	43.84	44.27	00:00:00
2013-01-03	11,227,700	44.36	44.42	43.79	44.06	00:00:00
2013-01-04	14,930,400	44.04	44.36	43.75	44.30	00:00:00
2013-01-07	20,891,300	44.25	44.87	44.01	44.69	00:00:00
2013-01-08	21,394,400	44.03	44.26	43.04	43.10	00:00:00
2013-01-09	13,346,700	42.84	43.19	42.76	43.00	00:00:00
2013-01-10	11,214,800	43.22	43.59	42.97	43.59	00:00:00
2013-01-11	11,624,000	43.73	43.74	43.04	43.30	00:00:00
2013-01-14	15,075,300	42.92	43.09	42.49	42.59	00:00:00
2013-01-15	15,099,600	42.46	42.56	41.96	41.97	00:00:00
2013-01-16	17,451,400	41.91	42.05	41.50	41.51	00:00:00
2013-01-17	14,191,400	41.66	42.37	41.51	42.13	00:00:00
2013-01-18	14,149,500	42.20	42.54	42.07	42.54	00:00:00
2013-02-04	14,188,500	44.25	44.75	44.02	44.52	00:00:00
2013-02-07	8,837,200	44.64	44.75	44.12	44.46	00:00:00
2013-02-08	8,161,600	44.51	44.61	44.17	44.35	00:00:00
2013-02-11	5,750,100	44.30	44.44	44.12	44.32	00:00:00
2013-02-12	6,329,800	44.37	44.58	44.21	44.44	00:00:00
2013-02-19	9,638,000	44.26	44.71	44.26	44.50	00:00:00
2013-02-20	23,275,400	44.35	45.21	44.34	44.92	00:00:00
2013-02-28	17,154,700	46.35	46.93	46.30	46.53	00:00:00
2013-03-07	10,584,700	47.40	47.57	47.21	47.48	00:00:00
2013-03-08	9,991,800	47.72	47.98	47.67	47.96	00:00:00
2013-03-12	12,637,300	47.71	48.55	47.59	48.36	00:00:00
2013-03-13	13,040,900	48.37	48.57	47.79	47.94	00:00:00
2013-03-18	14,772,500	47.96	49.15	47.96	48.75	00:00:00
2013-03-21	12,547,800	48.33	48.88	48.28	48.80	00:00:00
2013-03-22	9,446,300	48.93	49.15	48.72	49.02	00:00:00
2013-03-25	12,634,400	49.19	49.44	48.97	49.16	00:00:00
2013-03-28	13,567,000	48.99	49.19	48.90	49.15	00:00:00
2013-04-01	6,926,600	49.06	49.38	49.01	49.22	00:00:00
2013-04-02	12,082,000	49.53	49.86	49.26	49.50	00:00:00
2013-04-03	14,373,500	49.43	49.58	48.66	48.99	00:00:00
2013-04-04	37,100,800	49.00	49.31	48.73	49.30	00:00:00
2013-04-05	39,951,100	49.05	49.58	48.95	49.56	00:00:00
2013-04-11	13,298,600	49.81	50.64	49.81	50.51	00:00:00
2013-04-12	9,150,300	50.49	50.86	50.44	50.86	00:00:00
2013-04-15	14,449,400	50.66	51.06	50.26	50.64	00:00:00
2013-04-16	14,919,100	50.80	51.15	50.33	50.46	00:00:00
2013-04-25	19,142,700	52.48	53.33	52.36	53.22	00:00:00
2013-04-26	14,320,100	53.25	53.71	53.20	53.63	00:00:00
2013-04-29	10,124,400	53.65	53.72	53.26	53.46	00:00:00
2013-05-06	7,315,600	52.57	52.65	51.94	52.05	00:00:00
2013-05-07	9,629,800	52.22	52.92	52.10	52.92	00:00:00
2013-05-08	7,373,300	52.83	53.15	52.67	53.11	00:00:00
2013-05-09	7,379,300	53.02	53.03	52.54	52.71	00:00:00
2013-05-10	6,242,100	52.79	52.95	52.54	52.89	00:00:00
2013-05-16	7,685,600	53.54	53.54	53.13	53.20	00:00:00
2013-05-17	9,296,800	53.47	53.56	53.06	53.35	00:00:00
2013-05-20	8,045,300	53.29	53.40	52.60	52.74	00:00:00
2013-05-29	18,588,400	50.27	50.37	49.14	49.57	00:00:00
2013-05-30	12,459,800	49.48	50.06	49.08	49.08	00:00:00
2013-06-04	19,897,100	48.66	49.46	48.39	48.84	00:00:00
2013-06-05	11,309,100	48.91	48.93	48.23	48.30	00:00:00
2013-06-11	9,913,100	50.22	50.79	49.93	50.18	00:00:00
2013-06-12	8,216,000	50.47	50.56	49.74	49.90	00:00:00
2013-06-18	11,104,200	50.83	51.69	50.76	51.55	00:00:00
2013-06-19	11,188,400	51.31	51.45	50.04	50.05	00:00:00
2013-07-01	9,746,200	50.29	50.65	50.18	50.36	00:00:00
2013-07-08	7,234,600	51.10	51.41	50.80	51.17	00:00:00
2013-07-11	10,229,300	51.00	51.29	50.77	51.21	00:00:00
2013-07-12	12,701,400	51.25	51.30	50.21	50.41	00:00:00
2013-07-16	8,841,400	49.75	50.45	49.71	50.28	00:00:00
2013-07-17	8,543,900	50.62	51.27	50.57	50.74	00:00:00
2013-07-18	12,949,700	50.00	50.33	49.19	49.97	00:00:00
2013-07-19	12,332,200	50.05	50.27	49.71	49.95	00:00:00
2013-07-22	8,792,400	49.84	50.31	49.63	50.27	00:00:00
2013-08-19	7,869,000	47.55	48.09	47.45	47.50	00:00:00
2013-08-26	6,916,300	47.53	47.53	46.94	46.94	00:00:00
2013-08-27	9,630,300	46.58	47.00	46.25	46.95	00:00:00
2013-08-28	6,782,200	46.88	46.92	46.54	46.56	00:00:00
2013-09-03	47,084,100	45.52	46.45	45.08	46.01	00:00:00
2013-09-12	18,127,800	46.60	47.52	46.44	47.35	00:00:00
2013-09-13	16,631,800	47.80	48.36	47.56	47.76	00:00:00
2013-09-19	11,479,100	48.62	48.89	48.22	48.51	00:00:00
2013-09-23	9,088,700	47.71	48.00	47.37	47.98	00:00:00
2013-09-26	10,233,200	47.05	47.71	47.05	47.67	00:00:00
2013-09-27	10,291,600	47.42	47.45	46.69	47.00	00:00:00
2013-09-30	12,300,500	46.57	46.91	46.32	46.67	00:00:00
2013-10-01	10,034,000	46.62	47.00	46.53	46.99	00:00:00
2013-10-02	11,939,100	46.84	46.98	46.33	46.79	00:00:00
2013-10-03	14,961,500	46.68	47.18	46.52	47.01	00:00:00
2013-10-04	47,153,100	47.05	47.12	46.65	47.10	00:00:00
2013-10-07	45,134,700	46.88	47.65	46.76	47.29	00:00:00
2013-10-10	11,555,100	46.65	46.86	46.20	46.86	00:00:00
2013-10-11	11,130,700	46.81	47.09	46.66	47.09	00:00:00
2013-10-14	10,937,300	46.79	47.10	46.68	46.81	00:00:00
2013-10-17	29,336,400	48.57	49.24	48.12	48.90	00:00:00
2013-10-28	11,726,800	50.69	50.72	50.28	50.57	00:00:00
2013-11-05	11,824,600	50.81	50.87	50.08	50.10	00:00:00
2013-11-06	9,216,400	50.38	50.86	50.35	50.61	00:00:00
2013-11-12	9,576,500	50.01	50.47	49.78	50.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>