|
 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 | | 2016-09-23 | 12,951,600 | 52.30 | 52.82 | 52.15 | 52.56 | 00:00:00 | | 2016-09-27 | 8,259,000 | 52.31 | 52.66 | 52.00 | 52.49 | 00:00:00 | | 2016-09-28 | 13,270,800 | 52.31 | 52.44 | 51.81 | 52.06 | 00:00:00 | | 2016-09-29 | 10,804,700 | 51.84 | 52.41 | 51.77 | 52.12 | 00:00:00 | | 2016-09-30 | 12,581,500 | 52.43 | 52.57 | 51.96 | 51.98 | 00:00:00 | | 2016-10-04 | 13,753,300 | 51.77 | 51.94 | 51.00 | 51.26 | 00:00:00 | | 2016-10-05 | 17,180,000 | 50.69 | 50.82 | 50.03 | 50.27 | 00:00:00 | | 2016-10-06 | 11,724,000 | 50.32 | 50.52 | 49.97 | 50.26 | 00:00:00 | | 2016-10-07 | 13,801,400 | 50.46 | 50.54 | 49.92 | 49.92 | 00:00:00 | | 2016-10-13 | 11,156,900 | 50.23 | 50.41 | 49.82 | 50.29 | 00:00:00 | | 2016-10-14 | 8,817,600 | 50.34 | 50.61 | 50.27 | 50.28 | 00:00:00 | | 2016-10-17 | 10,681,100 | 50.21 | 50.59 | 50.05 | 50.43 | 00:00:00 | | 2016-10-18 | 10,873,900 | 50.61 | 50.61 | 50.05 | 50.27 | 00:00:00 | | 2016-10-19 | 10,334,900 | 50.45 | 50.63 | 50.35 | 50.38 | 00:00:00 | | 2016-10-24 | 19,259,500 | 48.71 | 48.93 | 48.13 | 48.21 | 00:00:00 | | 2016-10-25 | 16,441,200 | 48.21 | 48.29 | 47.79 | 47.84 | 00:00:00 | | 2016-10-26 | 14,879,300 | 47.74 | 48.05 | 47.58 | 47.63 | 00:00:00 | | 2016-11-10 | 24,310,700 | 47.86 | 47.88 | 46.36 | 46.69 | 00:00:00 | | 2016-11-11 | 16,371,500 | 46.70 | 46.90 | 46.51 | 46.69 | 00:00:00 | | 2016-11-15 | 18,645,700 | 46.51 | 47.37 | 46.38 | 47.37 | 00:00:00 | | 2016-11-18 | 12,781,300 | 47.85 | 48.20 | 47.57 | 48.07 | 00:00:00 | | 2016-11-21 | 10,730,700 | 48.06 | 48.36 | 47.92 | 48.31 | 00:00:00 | | 2016-11-22 | 21,977,200 | 48.48 | 49.61 | 48.37 | 49.49 | 00:00:00 | | 2016-11-23 | 21,456,700 | 49.30 | 50.65 | 49.29 | 50.23 | 00:00:00 | | 2016-12-05 | 13,037,000 | 49.74 | 50.08 | 49.74 | 49.75 | 00:00:00 | | 2016-12-07 | 16,107,900 | 50.72 | 51.43 | 50.44 | 51.38 | 00:00:00 | | 2016-12-08 | 11,439,300 | 51.23 | 51.28 | 50.98 | 51.13 | 00:00:00 | | 2016-12-19 | 13,356,400 | 52.48 | 53.13 | 52.09 | 52.91 | 00:00:00 | | 2016-12-20 | 10,046,600 | 52.93 | 53.46 | 52.93 | 53.12 | 00:00:00 | | 2016-12-21 | 9,640,700 | 53.09 | 53.43 | 52.97 | 52.97 | 00:00:00 | | 2016-12-22 | 11,077,000 | 52.85 | 53.74 | 52.72 | 53.65 | 00:00:00 | | 2016-12-23 | 7,193,800 | 53.65 | 53.75 | 53.44 | 53.68 | 00:00:00 | | 2017-01-09 | 14,095,000 | 53.22 | 53.27 | 52.67 | 52.68 | 00:00:00 | | 2017-01-10 | 11,787,400 | 52.69 | 53.16 | 52.02 | 52.76 | 00:00:00 | | 2017-01-11 | 16,066,800 | 52.62 | 52.75 | 52.24 | 52.46 | 00:00:00 | | 2017-01-12 | 11,052,100 | 52.43 | 52.89 | 52.27 | 52.68 | 00:00:00 | | 2017-01-13 | 9,385,700 | 52.72 | 52.90 | 52.41 | 52.55 | 00:00:00 | | 2017-01-18 | 12,914,200 | 52.52 | 52.84 | 52.21 | 52.25 | 00:00:00 | | 2017-01-24 | 43,484,700 | 50.26 | 50.79 | 49.79 | 50.12 | 00:00:00 | | 2017-01-25 | 30,327,300 | 49.50 | 49.94 | 48.84 | 49.77 | 00:00:00 | | 2017-01-30 | 12,093,600 | 49.49 | 49.84 | 49.18 | 49.37 | 00:00:00 | | 2017-01-31 | 16,844,200 | 49.21 | 49.47 | 48.93 | 49.01 | 00:00:00 | | 2017-02-01 | 25,973,600 | 49.34 | 49.37 | 48.25 | 48.39 | 00:00:00 | | 2017-02-02 | 17,787,200 | 48.54 | 48.59 | 47.90 | 48.28 | 00:00:00 | | 2017-02-03 | 15,133,300 | 48.45 | 48.62 | 48.33 | 48.58 | 00:00:00 | | 2017-02-06 | 16,022,000 | 48.67 | 48.67 | 47.94 | 48.03 | 00:00:00 | | 2017-02-07 | 12,771,900 | 48.13 | 48.16 | 47.80 | 48.04 | 00:00:00 | | 2017-02-08 | 13,803,400 | 48.15 | 48.57 | 48.10 | 48.37 | 00:00:00 | | 2017-02-13 | 18,288,500 | 48.27 | 48.62 | 48.08 | 48.55 | 00:00:00 | | 2017-03-02 | 10,723,300 | 49.69 | 50.02 | 49.60 | 49.98 | 00:00:00 | | 2017-03-03 | 11,071,600 | 49.98 | 50.14 | 49.80 | 50.09 | 00:00:00 | | 2017-03-06 | 10,803,000 | 50.03 | 50.15 | 49.84 | 50.03 | 00:00:00 | | 2017-03-13 | 10,023,000 | 49.33 | 49.53 | 49.13 | 49.47 | 00:00:00 | | 2017-03-14 | 8,494,700 | 49.44 | 49.63 | 49.25 | 49.36 | 00:00:00 | | 2017-03-15 | 12,656,300 | 49.26 | 50.25 | 49.26 | 50.14 | 00:00:00 | | 2017-03-23 | 9,603,300 | 49.75 | 49.88 | 49.42 | 49.64 | 00:00:00 | | 2017-03-24 | 9,177,600 | 49.70 | 49.83 | 49.50 | 49.68 | 00:00:00 | | 2017-03-27 | 13,262,200 | 49.68 | 49.76 | 48.92 | 49.14 | 00:00:00 | | 2017-03-28 | 12,413,700 | 49.01 | 49.35 | 48.67 | 49.30 | 00:00:00 | | 2017-03-29 | 11,030,000 | 49.28 | 49.37 | 49.03 | 49.13 | 00:00:00 | | 2017-04-03 | 14,304,200 | 48.73 | 49.25 | 48.59 | 49.18 | 00:00:00 | | 2017-04-06 | 18,456,100 | 48.52 | 48.60 | 48.17 | 48.43 | 00:00:00 | | 2017-04-07 | 17,214,500 | 48.48 | 48.92 | 48.26 | 48.66 | 00:00:00 | | 2017-04-25 | 29,979,900 | 46.96 | 47.27 | 46.58 | 46.70 | 00:00:00 | | 2017-04-26 | 29,288,100 | 46.75 | 47.53 | 46.62 | 47.36 | 00:00:00 | | 2017-04-27 | 16,684,400 | 47.36 | 47.39 | 46.66 | 46.67 | 00:00:00 | | 2017-04-28 | 25,876,200 | 46.64 | 46.64 | 45.89 | 45.91 | 00:00:00 | | 2017-05-02 | 12,472,200 | 46.00 | 46.10 | 45.76 | 45.91 | 00:00:00 | | 2017-05-03 | 19,411,400 | 46.02 | 46.25 | 45.83 | 46.15 | 00:00:00 | | 2017-05-04 | 20,677,300 | 46.18 | 46.18 | 45.76 | 45.88 | 00:00:00 | | 2017-05-08 | 15,554,200 | 46.72 | 46.74 | 46.29 | 46.63 | 00:00:00 | | 2017-05-09 | 14,287,840 | 46.52 | 46.59 | 46.16 | 46.42 | 00:00:00 | | 2017-05-10 | 12,645,647 | 46.40 | 46.63 | 46.31 | 46.38 | 00:00:00 | | 2017-05-11 | 12,292,447 | 46.31 | 46.37 | 45.98 | 46.02 | 00:00:00 | | 2017-05-12 | 14,315,364 | 46.12 | 46.16 | 45.81 | 45.84 | 00:00:00 | | 2017-05-15 | 20,278,218 | 45.91 | 45.94 | 45.25 | 45.38 | 00:00:00 | | 2017-05-16 | 14,723,156 | 45.34 | 45.65 | 45.25 | 45.31 | 00:00:00 | | 2017-05-17 | 21,202,187 | 44.95 | 44.98 | 44.46 | 44.48 | 00:00:00 | | 2017-05-18 | 15,552,680 | 44.50 | 45.29 | 44.47 | 45.04 | 00:00:00 | | 2017-05-19 | 12,697,403 | 45.16 | 45.44 | 44.76 | 45.42 | 00:00:00 | | 2017-05-22 | 9,037,374 | 45.39 | 45.56 | 45.28 | 45.48 | 00:00:00 | | 2017-05-23 | 8,048,438 | 45.48 | 45.58 | 45.40 | 45.48 | 00:00:00 | | 2017-05-24 | 15,845,971 | 45.45 | 45.49 | 44.85 | 45.04 | 00:00:00 | | 2017-05-25 | 11,194,290 | 45.05 | 45.38 | 45.01 | 45.31 | 00:00:00 | | 2017-05-26 | 5,906,538 | 45.25 | 45.44 | 45.24 | 45.32 | 00:00:00 | | 2017-05-30 | 16,430,251 | 45.26 | 46.33 | 45.26 | 46.20 | 00:00:00 | | 2017-05-31 | 22,278,577 | 46.43 | 46.95 | 46.26 | 46.64 | 00:00:00 | | 2017-06-01 | 14,145,433 | 46.71 | 46.71 | 46.10 | 46.51 | 00:00:00 | | 2017-06-02 | 18,482,943 | 46.63 | 47.19 | 46.32 | 46.44 | 00:00:00 | | 2017-06-05 | 8,480,622 | 46.17 | 46.42 | 46.02 | 46.37 | 00:00:00 | | 2017-06-06 | 11,558,524 | 46.37 | 46.81 | 46.24 | 46.44 | 00:00:00 | | 2017-06-07 | 8,648,120 | 46.52 | 46.70 | 46.36 | 46.50 | 00:00:00 | | 2017-06-08 | 11,650,763 | 46.50 | 46.56 | 46.00 | 46.19 | 00:00:00 | | 2017-06-09 | 11,692,255 | 46.17 | 46.78 | 46.01 | 46.72 | 00:00:00 | | 2017-06-12 | 18,909,827 | 46.80 | 47.50 | 46.79 | 47.19 | 00:00:00 | | 2017-06-13 | 15,114,853 | 47.30 | 47.31 | 46.40 | 46.46 | 00:00:00 | | 2017-06-14 | 9,787,972 | 46.63 | 46.78 | 46.41 | 46.69 | 00:00:00 | | 2017-06-15 | 10,891,440 | 46.58 | 46.83 | 46.50 | 46.64 | 00:00:00 | | 2017-06-16 | 22,484,736 | 46.86 | 47.00 | 46.33 | 46.63 | 00:00:00 | | 2017-06-19 | 9,619,188 | 46.63 | 46.63 | 46.29 | 46.57 | 00:00:00 | | 2017-06-20 | 16,692,690 | 46.40 | 46.41 | 45.74 | 45.94 | 00:00:00 | | 2017-06-21 | 14,986,199 | 45.95 | 46.02 | 45.09 | 45.41 | 00:00:00 | | 2017-06-22 | 10,492,604 | 45.47 | 45.59 | 45.18 | 45.42 | 00:00:00 | | 2017-06-23 | 9,039,935 | 45.43 | 45.46 | 45.30 | 45.39 | 00:00:00 | | 2017-06-26 | 10,101,772 | 45.45 | 45.98 | 45.45 | 45.75 | 00:00:00 | | 2017-06-27 | 20,143,966 | 44.97 | 45.15 | 44.81 | 44.84 | 00:00:00 | | 2017-06-28 | 18,685,527 | 44.98 | 45.23 | 44.68 | 44.84 | 00:00:00 | | 2017-06-29 | 17,890,749 | 44.80 | 44.90 | 44.39 | 44.41 | 00:00:00 | | 2017-06-30 | 13,204,705 | 44.62 | 44.75 | 44.36 | 44.66 | 00:00:00 | | 2017-07-03 | 9,732,000 | 44.61 | 45.08 | 44.51 | 45.00 | 00:00:00 | | 2017-07-05 | 14,833,200 | 45.05 | 45.06 | 44.44 | 44.65 | 00:00:00 | | 2017-07-06 | 16,809,525 | 43.97 | 44.09 | 43.52 | 43.52 | 00:00:00 | | 2017-07-07 | 11,659,548 | 43.53 | 43.60 | 43.21 | 43.48 | 00:00:00 | | 2017-07-10 | 11,815,004 | 43.48 | 43.51 | 43.18 | 43.20 | 00:00:00 | | 2017-07-11 | 13,204,185 | 43.21 | 43.22 | 42.80 | 42.89 | 00:00:00 | | 2017-07-12 | 10,984,893 | 43.04 | 43.38 | 43.00 | 43.22 | 00:00:00 | | 2017-07-13 | 12,132,370 | 43.15 | 43.54 | 43.04 | 43.49 | 00:00:00 | | 2017-07-14 | 11,754,000 | 43.63 | 43.82 | 43.41 | 43.56 | 00:00:00 | | 2017-07-17 | 10,804,191 | 43.63 | 43.86 | 43.56 | 43.66 | 00:00:00 | | 2017-07-18 | 15,397,029 | 43.66 | 43.79 | 43.26 | 43.36 | 00:00:00 | | 2017-07-19 | 13,663,503 | 43.35 | 43.54 | 43.20 | 43.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
