|
 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 | | 2017-07-19 | 13,663,503 | 43.35 | 43.54 | 43.20 | 43.45 | 00:00:00 | | 2017-07-20 | 18,858,654 | 43.50 | 44.58 | 43.48 | 44.22 | 00:00:00 | | 2017-07-21 | 11,323,346 | 44.23 | 44.31 | 43.82 | 44.23 | 00:00:00 | | 2017-07-24 | 11,559,263 | 44.15 | 44.21 | 43.68 | 43.71 | 00:00:00 | | 2017-07-25 | 9,750,033 | 43.90 | 44.17 | 43.81 | 43.98 | 00:00:00 | | 2017-07-26 | 18,776,797 | 44.80 | 44.83 | 44.28 | 44.40 | 00:00:00 | | 2017-07-27 | 44,523,900 | 46.26 | 47.84 | 45.95 | 47.81 | 00:00:00 | | 2017-07-28 | 24,974,800 | 47.70 | 48.38 | 47.12 | 47.94 | 00:00:00 | | 2017-07-31 | 28,332,210 | 47.85 | 48.57 | 47.48 | 48.40 | 00:00:00 | | 2017-08-01 | 33,358,643 | 48.68 | 49.63 | 48.53 | 48.89 | 00:00:00 | | 2017-08-02 | 19,214,485 | 48.90 | 48.93 | 47.90 | 48.21 | 00:00:00 | | 2017-08-03 | 15,182,519 | 48.09 | 48.61 | 47.94 | 48.61 | 00:00:00 | | 2017-08-04 | 13,811,577 | 48.55 | 48.91 | 48.14 | 48.91 | 00:00:00 | | 2017-08-07 | 10,423,110 | 48.79 | 48.96 | 48.68 | 48.86 | 00:00:00 | | 2017-08-08 | 10,834,618 | 48.75 | 48.95 | 48.43 | 48.60 | 00:00:00 | | 2017-08-09 | 18,867,553 | 48.52 | 48.64 | 48.08 | 48.22 | 00:00:00 | | 2017-08-10 | 12,648,295 | 48.18 | 48.21 | 47.86 | 48.02 | 00:00:00 | | 2017-08-11 | 10,349,986 | 48.20 | 48.23 | 47.70 | 48.06 | 00:00:00 | | 2017-08-14 | 11,003,672 | 48.17 | 48.80 | 48.15 | 48.78 | 00:00:00 | | 2017-08-15 | 11,048,895 | 48.56 | 48.59 | 48.19 | 48.48 | 00:00:00 | | 2017-08-16 | 9,330,532 | 48.37 | 48.53 | 48.22 | 48.41 | 00:00:00 | | 2017-08-17 | 10,329,752 | 48.37 | 48.45 | 47.89 | 47.89 | 00:00:00 | | 2017-08-18 | 16,857,109 | 47.85 | 47.95 | 47.51 | 47.69 | 00:00:00 | | 2017-08-21 | 9,851,139 | 47.83 | 48.50 | 47.69 | 48.14 | 00:00:00 | | 2017-08-22 | 10,716,731 | 48.13 | 48.44 | 47.78 | 48.35 | 00:00:00 | | 2017-08-23 | 8,814,541 | 48.26 | 48.67 | 48.19 | 48.28 | 00:00:00 | | 2017-08-24 | 8,827,740 | 48.35 | 48.56 | 48.18 | 48.31 | 00:00:00 | | 2017-08-25 | 9,808,726 | 48.48 | 48.98 | 48.43 | 48.68 | 00:00:00 | | 2017-08-28 | 6,217,961 | 48.65 | 48.75 | 48.31 | 48.61 | 00:00:00 | | 2017-08-29 | 6,026,998 | 48.36 | 48.76 | 48.33 | 48.51 | 00:00:00 | | 2017-08-30 | 10,666,511 | 48.33 | 48.37 | 48.00 | 48.12 | 00:00:00 | | 2017-08-31 | 14,184,688 | 48.26 | 48.40 | 47.93 | 47.97 | 00:00:00 | | 2017-09-01 | 11,446,907 | 48.02 | 48.07 | 47.77 | 47.92 | 00:00:00 | | 2017-09-05 | 9,962,472 | 47.78 | 47.92 | 47.30 | 47.36 | 00:00:00 | | 2017-09-06 | 13,038,966 | 47.47 | 47.56 | 46.62 | 46.91 | 00:00:00 | | 2017-09-07 | 16,452,952 | 47.00 | 47.21 | 46.07 | 46.20 | 00:00:00 | | 2017-09-08 | 14,108,024 | 46.18 | 46.39 | 45.71 | 46.11 | 00:00:00 | | 2017-09-11 | 10,841,044 | 46.23 | 46.34 | 46.12 | 46.30 | 00:00:00 | | 2017-09-12 | 11,171,242 | 46.50 | 46.95 | 46.38 | 46.79 | 00:00:00 | | 2017-09-13 | 12,603,419 | 46.78 | 47.26 | 46.68 | 47.25 | 00:00:00 | | 2017-09-14 | 11,795,777 | 47.24 | 47.59 | 47.01 | 47.18 | 00:00:00 | | 2017-09-15 | 23,467,849 | 47.42 | 47.90 | 47.06 | 47.86 | 00:00:00 | | 2017-09-18 | 18,764,300 | 47.91 | 48.25 | 47.51 | 48.09 | 00:00:00 | | 2017-09-19 | 30,704,320 | 48.09 | 49.55 | 48.01 | 49.34 | 00:00:00 | | 2017-09-20 | 18,364,373 | 49.30 | 49.64 | 49.08 | 49.48 | 00:00:00 | | 2017-09-21 | 14,272,748 | 49.37 | 49.44 | 48.84 | 48.94 | 00:00:00 | | 2017-09-22 | 20,502,636 | 49.19 | 50.08 | 49.02 | 49.90 | 00:00:00 | | 2017-09-25 | 13,197,167 | 49.87 | 50.32 | 49.75 | 49.90 | 00:00:00 | | 2017-09-26 | 10,678,869 | 49.96 | 50.08 | 49.40 | 49.51 | 00:00:00 | | 2017-09-27 | 13,699,541 | 49.19 | 49.73 | 49.12 | 49.51 | 00:00:00 | | 2017-09-28 | 8,123,980 | 49.24 | 49.57 | 49.14 | 49.41 | 00:00:00 | | 2017-09-29 | 12,677,001 | 49.30 | 49.83 | 49.01 | 49.49 | 00:00:00 | | 2017-10-02 | 9,318,056 | 49.39 | 49.70 | 49.25 | 49.36 | 00:00:00 | | 2017-10-03 | 10,172,423 | 49.45 | 50.02 | 49.43 | 49.85 | 00:00:00 | | 2017-10-04 | 9,844,644 | 49.64 | 50.08 | 49.38 | 49.90 | 00:00:00 | | 2017-10-05 | 12,220,774 | 49.96 | 50.03 | 49.68 | 49.77 | 00:00:00 | | 2017-10-06 | 13,166,820 | 49.04 | 49.20 | 48.66 | 48.81 | 00:00:00 | | 2017-10-09 | 10,693,747 | 48.89 | 49.09 | 48.65 | 49.05 | 00:00:00 | | 2017-10-10 | 10,249,882 | 49.28 | 49.49 | 49.06 | 49.14 | 00:00:00 | | 2017-10-11 | 10,057,490 | 49.14 | 49.32 | 48.51 | 48.86 | 00:00:00 | | 2017-10-12 | 16,723,138 | 48.44 | 48.85 | 48.13 | 48.35 | 00:00:00 | | 2017-10-13 | 19,938,102 | 48.34 | 48.48 | 47.83 | 47.86 | 00:00:00 | | 2017-10-16 | 10,382,351 | 47.90 | 48.35 | 47.70 | 48.09 | 00:00:00 | | 2017-10-17 | 13,551,892 | 48.09 | 48.49 | 47.87 | 48.40 | 00:00:00 | | 2017-10-18 | 20,346,013 | 48.33 | 48.85 | 47.76 | 48.65 | 00:00:00 | | 2017-10-19 | 28,651,656 | 50.05 | 51.18 | 49.05 | 49.21 | 00:00:00 | | 2017-10-20 | 15,963,778 | 49.45 | 49.59 | 48.93 | 49.53 | 00:00:00 | | 2017-10-23 | 15,615,573 | 49.47 | 49.69 | 48.91 | 48.99 | 00:00:00 | | 2017-10-24 | 11,323,112 | 49.16 | 49.28 | 48.72 | 48.94 | 00:00:00 | | 2017-10-25 | 17,399,314 | 48.68 | 48.79 | 48.15 | 48.66 | 00:00:00 | | 2017-10-26 | 14,261,705 | 48.86 | 49.43 | 48.75 | 48.89 | 00:00:00 | | 2017-10-27 | 12,376,736 | 48.72 | 49.39 | 48.53 | 48.87 | 00:00:00 | | 2017-10-30 | 24,530,229 | 48.88 | 49.12 | 47.42 | 47.83 | 00:00:00 | | 2017-10-31 | 15,503,967 | 47.94 | 48.18 | 47.71 | 47.87 | 00:00:00 | | 2017-11-01 | 11,018,387 | 48.15 | 48.17 | 47.56 | 47.83 | 00:00:00 | | 2017-12-08 | 13,556,061 | 50.50 | 51.18 | 50.36 | 51.09 | 00:00:00 | | 2017-12-11 | 13,392,668 | 51.22 | 51.93 | 50.97 | 51.84 | 00:00:00 | | 2017-12-12 | 20,867,606 | 52.35 | 53.34 | 52.33 | 53.19 | 00:00:00 | | 2017-12-13 | 17,003,593 | 52.99 | 53.19 | 52.28 | 52.89 | 00:00:00 | | 2017-12-14 | 18,766,254 | 52.47 | 52.74 | 52.09 | 52.34 | 00:00:00 | | 2017-12-15 | 24,245,276 | 52.56 | 52.89 | 52.39 | 52.67 | 00:00:00 | | 2017-12-18 | 15,775,510 | 52.95 | 53.39 | 52.66 | 53.25 | 00:00:00 | | 2017-12-19 | 13,434,831 | 53.40 | 53.59 | 52.70 | 52.83 | 00:00:00 | | 2017-12-20 | 11,516,956 | 53.13 | 53.35 | 52.68 | 52.77 | 00:00:00 | | 2017-12-21 | 12,648,067 | 52.92 | 53.60 | 52.61 | 53.01 | 00:00:00 | | 2017-12-22 | 11,144,365 | 53.10 | 53.63 | 53.06 | 53.19 | 00:00:00 | | 2017-12-26 | 6,577,277 | 53.13 | 53.69 | 53.13 | 53.22 | 00:00:00 | | 2017-12-27 | 7,597,938 | 53.41 | 53.50 | 53.09 | 53.28 | 00:00:00 | | 2017-12-28 | 6,707,437 | 53.41 | 53.55 | 53.16 | 53.43 | 00:00:00 | | 2017-12-29 | 9,916,232 | 53.37 | 53.46 | 52.93 | 52.93 | 00:00:00 | | 2018-01-02 | 15,551,884 | 53.16 | 53.57 | 52.80 | 53.53 | 00:00:00 | | 2018-01-03 | 16,567,717 | 53.30 | 53.34 | 52.18 | 52.43 | 00:00:00 | | 2018-01-04 | 11,978,465 | 52.37 | 52.89 | 51.83 | 52.60 | 00:00:00 | | 2018-01-05 | 12,752,495 | 52.80 | 52.88 | 52.35 | 52.48 | 00:00:00 | | 2018-01-08 | 16,181,486 | 52.56 | 52.75 | 52.04 | 52.39 | 00:00:00 | | 2018-01-09 | 14,528,580 | 52.12 | 52.44 | 51.55 | 51.61 | 00:00:00 | | 2018-01-10 | 12,585,191 | 51.39 | 51.73 | 51.15 | 51.69 | 00:00:00 | | 2018-01-11 | 15,420,417 | 51.89 | 52.18 | 51.64 | 52.11 | 00:00:00 | | 2018-01-12 | 17,645,569 | 51.94 | 52.24 | 51.78 | 51.86 | 00:00:00 | | 2018-01-16 | 14,522,882 | 51.68 | 52.02 | 51.42 | 51.66 | 00:00:00 | | 2018-01-17 | 11,389,658 | 51.81 | 51.90 | 51.21 | 51.72 | 00:00:00 | | 2018-01-18 | 28,490,963 | 51.90 | 53.30 | 51.39 | 51.55 | 00:00:00 | | 2018-01-19 | 23,438,266 | 51.74 | 51.92 | 51.16 | 51.91 | 00:00:00 | | 2018-01-22 | 26,506,083 | 52.05 | 53.49 | 52.01 | 53.46 | 00:00:00 | | 2018-01-23 | 32,667,352 | 54.60 | 54.60 | 52.81 | 53.23 | 00:00:00 | | 2018-01-24 | 20,021,626 | 53.82 | 54.44 | 53.50 | 54.22 | 00:00:00 | | 2018-01-25 | 18,598,691 | 54.28 | 54.77 | 54.01 | 54.29 | 00:00:00 | | 2018-01-26 | 12,623,199 | 54.49 | 54.75 | 54.34 | 54.72 | 00:00:00 | | 2018-01-29 | 16,646,760 | 53.58 | 54.58 | 53.40 | 54.13 | 00:00:00 | | 2018-01-30 | 15,141,764 | 54.30 | 54.50 | 53.79 | 53.90 | 00:00:00 | | 2018-01-31 | 16,948,107 | 53.99 | 54.42 | 53.53 | 54.07 | 00:00:00 | | 2018-02-01 | 18,605,665 | 54.49 | 54.75 | 54.01 | 54.30 | 00:00:00 | | 2018-02-02 | 14,225,765 | 54.27 | 54.27 | 52.90 | 52.98 | 00:00:00 | | 2018-02-05 | 21,820,016 | 52.52 | 53.19 | 50.50 | 50.50 | 00:00:00 | | 2018-02-06 | 34,418,621 | 49.44 | 51.00 | 49.07 | 50.83 | 00:00:00 | | 2018-02-07 | 15,815,876 | 50.63 | 51.93 | 50.50 | 51.01 | 00:00:00 | | 2018-02-08 | 23,163,318 | 50.89 | 51.08 | 49.00 | 49.04 | 00:00:00 | | 2018-02-09 | 27,568,342 | 49.60 | 50.30 | 48.37 | 49.88 | 00:00:00 | | 2018-02-12 | 16,813,337 | 50.22 | 50.66 | 49.58 | 50.11 | 00:00:00 | | 2018-02-13 | 11,747,356 | 49.91 | 50.26 | 49.17 | 50.08 | 00:00:00 | | 2018-02-14 | 17,449,018 | 49.76 | 50.10 | 49.32 | 49.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
