|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,971,500 | 56.19 | 57.81 | 55.88 | 57.56 | 00:00:00 | | 2000-12-14 | 4,024,300 | 56.75 | 57.69 | 56.44 | 56.75 | 00:00:00 | | 2000-12-15 | 9,315,900 | 56.00 | 56.94 | 55.31 | 55.31 | 00:00:00 | | 2000-12-18 | 4,181,400 | 55.31 | 56.13 | 54.38 | 55.81 | 00:00:00 | | 2000-12-19 | 10,698,200 | 53.50 | 54.00 | 51.06 | 51.88 | 00:00:00 | | 2000-12-20 | 7,350,600 | 51.13 | 51.44 | 49.50 | 50.13 | 00:00:00 | | 2000-12-21 | 6,328,600 | 50.00 | 50.06 | 48.44 | 48.81 | 00:00:00 | | 2000-12-22 | 5,992,900 | 48.50 | 48.88 | 46.50 | 48.13 | 00:00:00 | | 2000-12-26 | 3,070,900 | 47.63 | 50.00 | 47.63 | 49.75 | 00:00:00 | | 2000-12-27 | 3,790,400 | 49.50 | 50.63 | 49.38 | 50.56 | 00:00:00 | | 2000-12-28 | 3,847,900 | 50.56 | 50.75 | 48.69 | 48.94 | 00:00:00 | | 2000-12-29 | 4,056,700 | 49.75 | 50.94 | 48.50 | 50.13 | 00:00:00 | | 2001-01-02 | 4,715,100 | 49.63 | 50.50 | 48.81 | 50.25 | 00:00:00 | | 2001-01-03 | 8,174,200 | 50.75 | 54.75 | 50.50 | 53.13 | 00:00:00 | | 2001-01-04 | 6,213,600 | 54.81 | 55.50 | 54.13 | 54.69 | 00:00:00 | | 2001-01-05 | 4,768,600 | 55.38 | 55.50 | 54.19 | 54.56 | 00:00:00 | | 2001-01-08 | 4,201,900 | 54.38 | 54.56 | 53.06 | 54.25 | 00:00:00 | | 2001-01-09 | 5,178,800 | 53.25 | 56.81 | 53.25 | 55.50 | 00:00:00 | | 2001-01-10 | 4,053,100 | 55.25 | 57.13 | 54.94 | 56.19 | 00:00:00 | | 2001-01-11 | 3,865,400 | 56.19 | 56.81 | 55.63 | 55.75 | 00:00:00 | | 2001-01-12 | 5,263,200 | 55.75 | 56.00 | 54.25 | 55.50 | 00:00:00 | | 2001-01-16 | 4,636,500 | 55.38 | 55.44 | 53.25 | 54.38 | 00:00:00 | | 2001-01-17 | 5,588,500 | 54.38 | 54.75 | 53.50 | 53.94 | 00:00:00 | | 2001-01-18 | 5,141,400 | 53.94 | 56.88 | 53.94 | 55.75 | 00:00:00 | | 2001-01-19 | 4,243,200 | 55.75 | 56.13 | 54.75 | 55.38 | 00:00:00 | | 2001-01-22 | 4,313,100 | 55.44 | 55.44 | 52.50 | 53.94 | 00:00:00 | | 2001-01-23 | 4,445,600 | 54.19 | 54.19 | 52.56 | 53.81 | 00:00:00 | | 2001-01-24 | 6,525,500 | 54.38 | 54.38 | 51.00 | 51.88 | 00:00:00 | | 2001-01-25 | 4,679,200 | 51.19 | 51.63 | 49.75 | 51.19 | 00:00:00 | | 2001-01-26 | 4,433,800 | 52.00 | 52.44 | 49.94 | 51.88 | 00:00:00 | | 2001-01-29 | 4,329,000 | 51.88 | 53.99 | 51.61 | 53.28 | 00:00:00 | | 2001-01-30 | 3,798,700 | 53.03 | 53.98 | 52.34 | 53.89 | 00:00:00 | | 2001-01-31 | 4,710,000 | 53.65 | 54.95 | 53.24 | 54.95 | 00:00:00 | | 2001-02-01 | 5,309,100 | 54.70 | 55.00 | 53.60 | 55.00 | 00:00:00 | | 2001-02-02 | 9,115,200 | 53.10 | 53.31 | 51.30 | 52.00 | 00:00:00 | | 2001-02-05 | 5,527,800 | 52.00 | 52.55 | 51.51 | 52.50 | 00:00:00 | | 2001-02-06 | 3,757,500 | 52.95 | 54.40 | 52.75 | 54.40 | 00:00:00 | | 2001-02-07 | 3,784,000 | 53.80 | 53.82 | 52.94 | 52.95 | 00:00:00 | | 2001-02-08 | 4,384,400 | 53.25 | 53.25 | 52.60 | 53.15 | 00:00:00 | | 2001-02-09 | 3,778,800 | 53.40 | 53.99 | 52.00 | 52.49 | 00:00:00 | | 2001-02-12 | 4,003,800 | 52.49 | 53.95 | 52.43 | 53.45 | 00:00:00 | | 2001-02-13 | 3,555,700 | 53.35 | 54.28 | 52.75 | 54.20 | 00:00:00 | | 2001-02-14 | 3,933,800 | 53.75 | 53.80 | 52.16 | 52.20 | 00:00:00 | | 2001-02-15 | 4,806,200 | 52.35 | 53.70 | 51.30 | 52.11 | 00:00:00 | | 2001-02-16 | 4,213,900 | 51.87 | 52.74 | 51.50 | 52.52 | 00:00:00 | | 2001-02-20 | 4,600,500 | 52.00 | 52.56 | 50.51 | 51.45 | 00:00:00 | | 2001-02-21 | 5,680,900 | 51.00 | 51.15 | 48.35 | 49.00 | 00:00:00 | | 2001-02-22 | 5,854,300 | 49.10 | 50.02 | 48.20 | 49.00 | 00:00:00 | | 2001-02-23 | 6,193,800 | 48.05 | 49.37 | 46.88 | 49.12 | 00:00:00 | | 2001-02-26 | 4,238,000 | 50.10 | 51.10 | 48.88 | 50.95 | 00:00:00 | | 2001-02-27 | 3,081,600 | 51.25 | 51.45 | 50.25 | 50.85 | 00:00:00 | | 2001-02-28 | 4,456,300 | 51.35 | 51.35 | 49.00 | 49.50 | 00:00:00 | | 2001-03-01 | 3,688,100 | 49.30 | 49.35 | 47.65 | 48.44 | 00:00:00 | | 2001-03-02 | 4,667,400 | 47.55 | 49.95 | 46.64 | 49.51 | 00:00:00 | | 2001-03-05 | 4,080,300 | 49.30 | 49.30 | 47.92 | 48.13 | 00:00:00 | | 2001-03-06 | 4,238,000 | 49.90 | 49.90 | 47.99 | 48.12 | 00:00:00 | | 2001-03-07 | 3,748,600 | 48.55 | 48.55 | 47.52 | 47.76 | 00:00:00 | | 2001-03-08 | 3,360,000 | 48.40 | 49.40 | 48.24 | 49.25 | 00:00:00 | | 2001-03-09 | 3,474,600 | 48.70 | 48.72 | 47.60 | 47.74 | 00:00:00 | | 2001-03-12 | 3,536,200 | 47.40 | 48.99 | 47.25 | 47.46 | 00:00:00 | | 2001-03-13 | 4,338,900 | 47.70 | 49.50 | 47.20 | 49.18 | 00:00:00 | | 2001-03-14 | 5,026,400 | 48.00 | 48.40 | 45.85 | 46.90 | 00:00:00 | | 2001-03-15 | 4,458,700 | 47.00 | 48.05 | 46.20 | 48.05 | 00:00:00 | | 2001-03-16 | 8,650,300 | 46.65 | 48.25 | 46.65 | 47.33 | 00:00:00 | | 2001-03-19 | 4,304,700 | 46.90 | 49.00 | 46.65 | 48.88 | 00:00:00 | | 2001-03-20 | 4,094,500 | 48.00 | 48.05 | 47.01 | 47.04 | 00:00:00 | | 2001-03-21 | 5,147,500 | 46.50 | 47.25 | 45.85 | 46.11 | 00:00:00 | | 2001-03-22 | 5,923,900 | 45.60 | 46.20 | 44.36 | 46.00 | 00:00:00 | | 2001-03-23 | 5,382,400 | 44.50 | 46.95 | 43.80 | 46.95 | 00:00:00 | | 2001-03-26 | 4,994,600 | 47.10 | 48.00 | 46.55 | 48.00 | 00:00:00 | | 2001-03-27 | 5,315,100 | 47.75 | 50.50 | 47.25 | 50.11 | 00:00:00 | | 2001-03-28 | 6,105,100 | 49.20 | 49.80 | 45.56 | 47.19 | 00:00:00 | | 2001-03-29 | 4,961,900 | 46.50 | 48.75 | 46.50 | 48.20 | 00:00:00 | | 2001-03-30 | 4,795,700 | 49.00 | 49.50 | 47.60 | 49.30 | 00:00:00 | | 2001-04-02 | 5,115,200 | 49.75 | 50.10 | 48.12 | 48.65 | 00:00:00 | | 2001-04-03 | 5,559,500 | 48.65 | 48.90 | 47.50 | 47.60 | 00:00:00 | | 2001-04-04 | 6,856,000 | 48.25 | 49.50 | 47.49 | 48.90 | 00:00:00 | | 2001-04-05 | 8,205,700 | 48.00 | 49.50 | 47.00 | 49.50 | 00:00:00 | | 2001-04-06 | 6,731,800 | 48.90 | 49.63 | 47.26 | 49.45 | 00:00:00 | | 2001-04-09 | 5,550,900 | 48.90 | 50.35 | 48.83 | 50.25 | 00:00:00 | | 2001-04-10 | 7,057,500 | 50.50 | 51.50 | 50.44 | 51.04 | 00:00:00 | | 2001-04-11 | 6,763,800 | 50.75 | 51.02 | 50.05 | 50.45 | 00:00:00 | | 2001-04-12 | 5,383,400 | 50.25 | 52.15 | 49.80 | 52.08 | 00:00:00 | | 2001-04-16 | 3,688,200 | 52.08 | 52.95 | 50.85 | 52.00 | 00:00:00 | | 2001-04-17 | 5,011,700 | 51.50 | 52.99 | 51.30 | 52.90 | 00:00:00 | | 2001-04-18 | 6,938,000 | 53.00 | 53.85 | 51.90 | 53.26 | 00:00:00 | | 2001-04-19 | 4,286,300 | 53.75 | 53.90 | 52.01 | 53.50 | 00:00:00 | | 2001-04-20 | 6,341,900 | 53.05 | 53.50 | 52.88 | 53.06 | 00:00:00 | | 2001-04-23 | 5,413,700 | 52.45 | 53.05 | 50.75 | 52.91 | 00:00:00 | | 2001-04-24 | 3,999,300 | 52.91 | 53.90 | 52.76 | 52.81 | 00:00:00 | | 2001-04-25 | 7,758,400 | 54.25 | 55.29 | 54.02 | 55.18 | 00:00:00 | | 2001-04-26 | 7,279,400 | 55.95 | 56.60 | 55.43 | 55.49 | 00:00:00 | | 2001-04-27 | 4,582,900 | 55.50 | 55.75 | 54.75 | 55.70 | 00:00:00 | | 2001-04-30 | 5,313,700 | 55.85 | 56.47 | 54.60 | 55.07 | 00:00:00 | | 2001-05-01 | 5,098,800 | 54.90 | 56.81 | 54.54 | 56.69 | 00:00:00 | | 2001-05-02 | 4,587,800 | 56.69 | 56.99 | 56.15 | 56.90 | 00:00:00 | | 2001-05-03 | 4,233,900 | 56.65 | 56.65 | 54.99 | 55.80 | 00:00:00 | | 2001-05-04 | 5,306,800 | 55.35 | 56.50 | 54.79 | 55.80 | 00:00:00 | | 2001-05-07 | 4,389,600 | 55.85 | 56.90 | 55.35 | 56.83 | 00:00:00 | | 2001-05-08 | 4,722,800 | 56.95 | 56.98 | 55.57 | 55.60 | 00:00:00 | | 2001-05-09 | 25,651,100 | 55.60 | 55.60 | 52.60 | 53.82 | 00:00:00 | | 2001-05-10 | 8,081,700 | 54.15 | 54.20 | 53.15 | 53.41 | 00:00:00 | | 2001-05-11 | 5,224,900 | 53.50 | 53.71 | 52.85 | 53.29 | 00:00:00 | | 2001-05-14 | 4,689,800 | 53.55 | 53.89 | 53.33 | 53.86 | 00:00:00 | | 2001-05-15 | 5,525,900 | 53.90 | 54.44 | 53.65 | 54.00 | 00:00:00 | | 2001-05-16 | 6,070,000 | 53.55 | 55.28 | 53.55 | 54.90 | 00:00:00 | | 2001-05-17 | 5,329,900 | 55.00 | 55.03 | 53.70 | 53.73 | 00:00:00 | | 2001-05-18 | 3,098,200 | 53.95 | 54.30 | 53.73 | 54.16 | 00:00:00 | | 2001-05-21 | 4,419,200 | 54.75 | 54.85 | 53.78 | 54.67 | 00:00:00 | | 2001-05-22 | 3,056,800 | 54.65 | 54.65 | 54.07 | 54.43 | 00:00:00 | | 2001-05-23 | 4,358,500 | 54.20 | 54.75 | 53.25 | 53.70 | 00:00:00 | | 2001-05-24 | 5,709,000 | 54.00 | 54.34 | 53.34 | 53.92 | 00:00:00 | | 2001-05-25 | 4,664,800 | 54.25 | 54.39 | 53.97 | 53.97 | 00:00:00 | | 2001-05-29 | 4,123,600 | 54.25 | 54.95 | 53.87 | 54.53 | 00:00:00 | | 2001-05-30 | 3,397,200 | 54.00 | 54.35 | 53.65 | 54.00 | 00:00:00 | | 2001-05-31 | 4,589,000 | 54.00 | 54.88 | 53.76 | 54.85 | 00:00:00 | | 2001-06-01 | 4,079,700 | 54.80 | 55.25 | 53.81 | 54.74 | 00:00:00 | | 2001-06-04 | 4,575,300 | 55.35 | 55.79 | 54.75 | 55.40 | 00:00:00 | | 2001-06-05 | 4,052,700 | 54.95 | 55.50 | 54.90 | 55.50 | 00:00:00 | | 2001-06-06 | 4,626,000 | 55.70 | 55.70 | 54.13 | 54.43 | 00:00:00 | | 2001-06-07 | 6,025,100 | 53.80 | 54.25 | 53.25 | 53.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
