|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-21 | 24,880,200 | 47.89 | 48.40 | 47.61 | 48.25 | 00:00:00 | | 2015-01-22 | 38,343,100 | 48.12 | 48.48 | 46.91 | 47.80 | 00:00:00 | | 2015-01-23 | 24,267,100 | 47.85 | 47.93 | 46.98 | 47.15 | 00:00:00 | | 2015-01-26 | 15,026,600 | 46.98 | 47.10 | 46.49 | 46.96 | 00:00:00 | | 2015-01-29 | 19,161,600 | 46.00 | 46.28 | 45.37 | 46.11 | 00:00:00 | | 2015-01-30 | 22,726,400 | 45.83 | 46.51 | 45.56 | 45.71 | 00:00:00 | | 2015-02-02 | 23,091,800 | 46.20 | 47.15 | 45.76 | 46.98 | 00:00:00 | | 2015-02-03 | 21,481,800 | 47.25 | 47.97 | 47.21 | 47.83 | 00:00:00 | | 2015-02-04 | 19,901,000 | 47.67 | 48.31 | 47.66 | 47.80 | 00:00:00 | | 2015-02-05 | 18,762,300 | 48.05 | 48.13 | 47.54 | 47.86 | 00:00:00 | | 2015-02-06 | 47,250,700 | 48.25 | 49.76 | 48.00 | 49.33 | 00:00:00 | | 2015-02-09 | 21,007,100 | 49.05 | 49.47 | 48.98 | 49.09 | 00:00:00 | | 2015-02-10 | 15,100,800 | 49.25 | 49.56 | 49.01 | 49.51 | 00:00:00 | | 2015-02-11 | 19,321,600 | 49.39 | 49.88 | 49.16 | 49.81 | 00:00:00 | | 2015-02-17 | 15,267,000 | 48.95 | 49.32 | 48.89 | 49.18 | 00:00:00 | | 2015-02-20 | 13,456,200 | 48.84 | 48.98 | 48.42 | 48.97 | 00:00:00 | | 2015-02-23 | 12,239,100 | 48.94 | 49.00 | 48.54 | 48.77 | 00:00:00 | | 2015-02-26 | 13,581,400 | 49.06 | 49.46 | 48.92 | 49.37 | 00:00:00 | | 2015-02-27 | 17,451,800 | 49.22 | 49.66 | 49.05 | 49.45 | 00:00:00 | | 2015-03-09 | 13,105,200 | 48.26 | 48.62 | 48.18 | 48.23 | 00:00:00 | | 2015-03-12 | 15,727,900 | 47.94 | 48.76 | 47.80 | 48.73 | 00:00:00 | | 2015-03-13 | 20,595,300 | 48.50 | 48.93 | 48.47 | 48.84 | 00:00:00 | | 2015-03-16 | 15,899,000 | 48.96 | 49.40 | 48.63 | 49.27 | 00:00:00 | | 2015-03-19 | 13,597,700 | 49.23 | 49.50 | 49.00 | 49.30 | 00:00:00 | | 2015-03-20 | 26,169,300 | 49.34 | 49.90 | 49.19 | 49.56 | 00:00:00 | | 2015-03-24 | 11,336,000 | 49.54 | 49.90 | 49.39 | 49.41 | 00:00:00 | | 2015-03-25 | 14,284,800 | 49.38 | 49.41 | 48.72 | 48.73 | 00:00:00 | | 2015-03-26 | 17,892,400 | 48.62 | 48.95 | 48.40 | 48.42 | 00:00:00 | | 2015-03-27 | 11,587,000 | 48.48 | 48.72 | 48.34 | 48.56 | 00:00:00 | | 2015-03-30 | 11,037,700 | 48.73 | 49.30 | 48.71 | 49.12 | 00:00:00 | | 2015-03-31 | 12,668,400 | 49.09 | 49.15 | 48.58 | 48.63 | 00:00:00 | | 2015-04-01 | 13,339,800 | 48.45 | 49.27 | 48.43 | 48.92 | 00:00:00 | | 2015-04-02 | 13,312,000 | 48.89 | 49.60 | 48.86 | 49.47 | 00:00:00 | | 2015-04-06 | 14,115,200 | 49.54 | 49.82 | 49.40 | 49.63 | 00:00:00 | | 2015-04-07 | 11,498,700 | 49.81 | 49.81 | 49.25 | 49.27 | 00:00:00 | | 2015-04-08 | 15,466,500 | 48.75 | 49.28 | 48.69 | 49.13 | 00:00:00 | | 2015-04-09 | 10,810,900 | 48.91 | 49.18 | 48.67 | 49.01 | 00:00:00 | | 2015-04-10 | 9,234,000 | 49.04 | 49.25 | 48.94 | 49.22 | 00:00:00 | | 2015-04-13 | 12,053,600 | 49.27 | 49.51 | 49.04 | 49.04 | 00:00:00 | | 2015-04-16 | 11,667,400 | 49.26 | 49.57 | 49.09 | 49.27 | 00:00:00 | | 2015-04-20 | 17,023,000 | 49.15 | 49.48 | 49.05 | 49.38 | 00:00:00 | | 2015-04-21 | 33,448,700 | 48.97 | 49.40 | 48.46 | 49.17 | 00:00:00 | | 2015-04-22 | 18,588,300 | 49.46 | 49.69 | 49.32 | 49.57 | 00:00:00 | | 2015-04-28 | 16,010,800 | 50.34 | 50.64 | 50.07 | 50.55 | 00:00:00 | | 2015-04-29 | 13,302,700 | 50.45 | 50.61 | 50.14 | 50.47 | 00:00:00 | | 2015-05-04 | 12,573,400 | 50.42 | 50.86 | 50.29 | 50.52 | 00:00:00 | | 2015-05-11 | 9,881,200 | 50.14 | 50.28 | 49.79 | 49.80 | 00:00:00 | | 2015-05-21 | 15,165,500 | 49.68 | 50.10 | 49.67 | 49.90 | 00:00:00 | | 2015-05-27 | 14,322,000 | 49.45 | 49.68 | 49.27 | 49.57 | 00:00:00 | | 2015-05-28 | 8,362,100 | 49.47 | 49.65 | 49.38 | 49.54 | 00:00:00 | | 2015-05-29 | 14,702,400 | 49.50 | 49.64 | 49.37 | 49.44 | 00:00:00 | | 2015-06-01 | 11,906,000 | 49.44 | 49.54 | 49.14 | 49.22 | 00:00:00 | | 2015-06-02 | 11,092,200 | 49.22 | 49.31 | 48.98 | 49.14 | 00:00:00 | | 2015-06-03 | 17,521,500 | 49.15 | 49.44 | 48.87 | 49.08 | 00:00:00 | | 2015-06-09 | 11,835,900 | 47.47 | 47.62 | 47.17 | 47.34 | 00:00:00 | | 2015-06-10 | 12,975,000 | 47.56 | 47.68 | 47.36 | 47.47 | 00:00:00 | | 2015-06-11 | 9,692,700 | 47.61 | 47.88 | 47.52 | 47.76 | 00:00:00 | | 2015-06-16 | 10,809,800 | 46.99 | 47.49 | 46.91 | 47.42 | 00:00:00 | | 2015-06-17 | 18,166,900 | 47.50 | 47.51 | 46.90 | 47.27 | 00:00:00 | | 2015-06-19 | 23,797,100 | 47.65 | 47.71 | 47.37 | 47.46 | 00:00:00 | | 2015-06-23 | 14,293,400 | 47.86 | 48.11 | 47.71 | 47.77 | 00:00:00 | | 2015-06-24 | 15,226,100 | 47.60 | 47.79 | 47.29 | 47.29 | 00:00:00 | | 2015-06-29 | 14,751,700 | 47.28 | 47.72 | 46.75 | 46.77 | 00:00:00 | | 2015-07-01 | 12,502,600 | 46.64 | 47.11 | 46.57 | 47.00 | 00:00:00 | | 2015-07-02 | 9,749,400 | 47.23 | 47.38 | 47.11 | 47.20 | 00:00:00 | | 2015-07-06 | 12,012,900 | 47.06 | 47.14 | 46.80 | 47.04 | 00:00:00 | | 2015-07-07 | 18,025,800 | 47.22 | 47.45 | 46.83 | 47.25 | 00:00:00 | | 2015-07-08 | 17,776,900 | 46.58 | 46.83 | 46.30 | 46.58 | 00:00:00 | | 2015-07-13 | 10,153,900 | 47.38 | 47.42 | 46.95 | 47.20 | 00:00:00 | | 2015-07-14 | 9,927,800 | 47.19 | 47.44 | 47.05 | 47.41 | 00:00:00 | | 2015-07-15 | 9,604,500 | 47.48 | 47.50 | 47.04 | 47.33 | 00:00:00 | | 2015-07-20 | 17,213,100 | 47.63 | 48.26 | 47.42 | 48.10 | 00:00:00 | | 2015-07-23 | 13,647,300 | 46.46 | 46.62 | 46.17 | 46.35 | 00:00:00 | | 2015-07-24 | 19,493,800 | 46.44 | 46.48 | 45.96 | 46.04 | 00:00:00 | | 2015-07-28 | 15,930,800 | 45.99 | 46.04 | 45.66 | 45.89 | 00:00:00 | | 2015-07-29 | 15,855,700 | 46.00 | 46.90 | 45.97 | 46.56 | 00:00:00 | | 2015-07-30 | 9,537,300 | 46.66 | 46.80 | 46.41 | 46.67 | 00:00:00 | | 2015-07-31 | 12,323,900 | 46.85 | 47.17 | 46.71 | 46.79 | 00:00:00 | | 2015-08-04 | 9,197,300 | 47.02 | 47.08 | 46.56 | 46.67 | 00:00:00 | | 2015-08-05 | 11,900,200 | 46.90 | 47.15 | 46.60 | 46.64 | 00:00:00 | | 2015-08-10 | 13,473,400 | 46.52 | 47.34 | 46.52 | 47.23 | 00:00:00 | | 2015-08-13 | 11,046,500 | 47.77 | 47.94 | 47.49 | 47.66 | 00:00:00 | | 2015-08-14 | 8,768,200 | 47.62 | 47.63 | 47.43 | 47.49 | 00:00:00 | | 2015-08-17 | 7,756,000 | 47.28 | 47.62 | 47.20 | 47.52 | 00:00:00 | | 2015-08-20 | 13,730,700 | 47.05 | 47.39 | 46.88 | 46.88 | 00:00:00 | | 2015-08-21 | 21,184,900 | 46.45 | 46.85 | 46.10 | 46.10 | 00:00:00 | | 2015-08-24 | 35,725,900 | 44.35 | 45.87 | 38.06 | 44.74 | 00:00:00 | | 2015-09-08 | 13,886,600 | 45.58 | 45.90 | 45.22 | 45.88 | 00:00:00 | | 2015-09-09 | 14,289,900 | 46.25 | 46.27 | 45.31 | 45.39 | 00:00:00 | | 2015-09-10 | 16,360,300 | 45.37 | 45.61 | 45.03 | 45.46 | 00:00:00 | | 2015-09-14 | 9,608,700 | 45.78 | 45.89 | 45.60 | 45.65 | 00:00:00 | | 2015-09-17 | 31,437,900 | 45.40 | 45.75 | 44.53 | 45.23 | 00:00:00 | | 2015-09-18 | 26,319,900 | 45.16 | 45.26 | 44.42 | 44.57 | 00:00:00 | | 2015-09-21 | 10,533,300 | 44.62 | 44.89 | 44.53 | 44.80 | 00:00:00 | | 2015-09-28 | 15,146,700 | 44.01 | 44.18 | 43.69 | 43.74 | 00:00:00 | | 2015-09-29 | 15,618,300 | 43.78 | 44.00 | 43.34 | 43.53 | 00:00:00 | | 2015-09-30 | 20,277,700 | 43.83 | 44.00 | 43.28 | 43.51 | 00:00:00 | | 2015-10-01 | 22,108,100 | 43.49 | 43.64 | 42.69 | 42.96 | 00:00:00 | | 2015-10-02 | 21,943,600 | 42.55 | 42.90 | 42.20 | 42.84 | 00:00:00 | | 2015-10-15 | 11,696,300 | 44.24 | 44.70 | 44.06 | 44.67 | 00:00:00 | | 2015-10-16 | 15,355,500 | 44.92 | 44.97 | 44.45 | 44.70 | 00:00:00 | | 2015-10-19 | 17,474,300 | 44.48 | 44.82 | 44.26 | 44.70 | 00:00:00 | | 2015-10-20 | 19,627,900 | 44.92 | 45.80 | 44.79 | 45.24 | 00:00:00 | | 2015-10-21 | 17,081,800 | 45.44 | 45.71 | 44.71 | 44.86 | 00:00:00 | | 2015-10-22 | 15,203,800 | 44.98 | 45.90 | 44.98 | 45.89 | 00:00:00 | | 2015-10-23 | 13,261,800 | 46.14 | 46.33 | 45.94 | 46.16 | 00:00:00 | | 2015-10-27 | 9,527,800 | 46.19 | 46.30 | 46.01 | 46.17 | 00:00:00 | | 2015-10-28 | 11,424,100 | 46.44 | 46.80 | 46.06 | 46.48 | 00:00:00 | | 2015-10-29 | 7,886,500 | 46.49 | 46.56 | 46.00 | 46.40 | 00:00:00 | | 2015-10-30 | 14,661,700 | 46.43 | 46.98 | 46.28 | 46.88 | 00:00:00 | | 2015-11-03 | 11,838,800 | 46.70 | 46.75 | 46.18 | 46.45 | 00:00:00 | | 2015-11-04 | 9,700,800 | 46.58 | 46.65 | 46.04 | 46.14 | 00:00:00 | | 2015-11-05 | 11,640,700 | 46.20 | 46.43 | 46.10 | 46.20 | 00:00:00 | | 2015-11-06 | 14,118,700 | 45.99 | 46.03 | 45.29 | 45.78 | 00:00:00 | | 2015-11-10 | 9,926,700 | 45.27 | 45.33 | 44.80 | 45.10 | 00:00:00 | | 2015-11-11 | 7,887,100 | 45.36 | 45.54 | 45.13 | 45.32 | 00:00:00 | | 2015-11-16 | 10,073,200 | 44.26 | 45.07 | 44.18 | 45.04 | 00:00:00 | | 2015-11-20 | 12,191,700 | 45.96 | 45.99 | 45.32 | 45.39 | 00:00:00 | | 2015-11-23 | 10,278,600 | 45.31 | 45.50 | 44.94 | 44.99 | 00:00:00 | | 2015-11-24 | 11,124,900 | 44.75 | 45.34 | 44.68 | 45.19 | 00:00:00 | | 2015-11-25 | 7,013,900 | 45.11 | 45.13 | 44.89 | 44.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
