|
 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 | | 2018-02-14 | 17,449,018 | 49.76 | 50.10 | 49.32 | 49.51 | 00:00:00 | | 2018-02-15 | 18,813,057 | 49.55 | 49.78 | 48.95 | 49.74 | 00:00:00 | | 2018-02-16 | 12,088,455 | 49.69 | 50.46 | 49.69 | 50.15 | 00:00:00 | | 2018-02-20 | 20,876,974 | 49.84 | 49.89 | 48.76 | 48.92 | 00:00:00 | | 2018-02-21 | 20,629,442 | 48.80 | 48.86 | 47.94 | 47.96 | 00:00:00 | | 2018-02-22 | 19,929,551 | 48.25 | 48.70 | 47.78 | 47.87 | 00:00:00 | | 2018-02-23 | 25,729,913 | 48.09 | 48.30 | 47.54 | 48.29 | 00:00:00 | | 2018-02-26 | 20,263,749 | 48.72 | 49.15 | 48.45 | 49.09 | 00:00:00 | | 2018-02-27 | 22,942,551 | 49.02 | 49.17 | 48.04 | 48.04 | 00:00:00 | | 2018-02-28 | 21,029,334 | 48.76 | 48.96 | 47.72 | 47.74 | 00:00:00 | | 2018-03-01 | 28,950,158 | 47.69 | 48.60 | 47.51 | 47.96 | 00:00:00 | | 2018-03-02 | 17,449,857 | 47.83 | 48.33 | 47.76 | 48.26 | 00:00:00 | | 2018-03-05 | 15,348,432 | 48.15 | 48.94 | 48.02 | 48.71 | 00:00:00 | | 2018-03-06 | 13,526,912 | 48.75 | 48.89 | 48.30 | 48.89 | 00:00:00 | | 2018-03-07 | 16,738,156 | 48.54 | 49.21 | 48.46 | 48.84 | 00:00:00 | | 2018-03-08 | 16,723,890 | 48.89 | 49.03 | 48.32 | 49.01 | 00:00:00 | | 2018-03-09 | 14,567,728 | 49.20 | 49.23 | 48.35 | 49.01 | 00:00:00 | | 2018-03-12 | 12,416,230 | 49.03 | 49.26 | 48.67 | 48.80 | 00:00:00 | | 2018-03-13 | 12,750,573 | 49.00 | 49.26 | 48.50 | 48.65 | 00:00:00 | | 2018-03-14 | 11,908,054 | 48.93 | 49.10 | 48.36 | 48.45 | 00:00:00 | | 2018-03-15 | 9,528,752 | 48.53 | 48.77 | 48.14 | 48.29 | 00:00:00 | | 2018-03-16 | 25,633,256 | 48.41 | 48.78 | 48.22 | 48.56 | 00:00:00 | | 2018-03-19 | 11,314,607 | 48.53 | 48.61 | 48.12 | 48.31 | 00:00:00 | | 2018-03-20 | 10,654,128 | 48.40 | 48.59 | 47.58 | 47.69 | 00:00:00 | | 2018-03-21 | 11,039,354 | 47.69 | 47.96 | 47.27 | 47.28 | 00:00:00 | | 2018-03-22 | 14,210,836 | 47.10 | 47.52 | 46.77 | 46.88 | 00:00:00 | | 2018-03-23 | 15,829,967 | 47.06 | 47.46 | 46.20 | 46.29 | 00:00:00 | | 2018-03-26 | 15,253,706 | 46.78 | 47.17 | 46.59 | 47.07 | 00:00:00 | | 2018-03-27 | 13,995,096 | 47.10 | 47.90 | 46.84 | 47.31 | 00:00:00 | | 2018-03-28 | 17,727,973 | 47.89 | 48.56 | 47.83 | 48.00 | 00:00:00 | | 2018-03-29 | 17,305,531 | 48.20 | 48.73 | 47.57 | 47.82 | 00:00:00 | | 2018-04-02 | 16,511,150 | 47.62 | 47.94 | 46.72 | 47.16 | 00:00:00 | | 2018-04-03 | 14,841,286 | 47.22 | 47.53 | 46.71 | 47.50 | 00:00:00 | | 2018-04-04 | 12,376,358 | 47.16 | 47.99 | 46.90 | 47.93 | 00:00:00 | | 2018-04-05 | 13,201,329 | 47.98 | 48.35 | 47.68 | 48.24 | 00:00:00 | | 2018-04-06 | 16,071,594 | 48.10 | 48.28 | 47.27 | 47.48 | 00:00:00 | | 2018-04-09 | 13,475,316 | 47.03 | 47.50 | 46.80 | 46.92 | 00:00:00 | | 2018-04-10 | 24,445,280 | 47.20 | 48.97 | 46.99 | 48.27 | 00:00:00 | | 2018-04-11 | 11,695,589 | 47.93 | 47.99 | 47.48 | 47.58 | 00:00:00 | | 2018-04-12 | 8,837,914 | 47.87 | 48.14 | 47.44 | 47.74 | 00:00:00 | | 2018-04-13 | 7,301,958 | 47.91 | 47.98 | 47.51 | 47.66 | 00:00:00 | | 2018-04-16 | 8,885,499 | 47.95 | 48.46 | 47.86 | 48.39 | 00:00:00 | | 2018-04-17 | 11,575,542 | 48.59 | 49.04 | 48.31 | 48.85 | 00:00:00 | | 2018-04-18 | 8,347,722 | 49.00 | 49.06 | 48.57 | 48.62 | 00:00:00 | | 2018-04-19 | 11,174,180 | 48.60 | 48.96 | 48.38 | 48.43 | 00:00:00 | | 2018-04-20 | 18,224,650 | 48.31 | 48.62 | 47.21 | 47.90 | 00:00:00 | | 2018-04-23 | 14,211,613 | 48.20 | 48.72 | 47.97 | 48.66 | 00:00:00 | | 2018-04-24 | 20,920,383 | 49.92 | 50.39 | 49.14 | 49.67 | 00:00:00 | | 2018-04-25 | 19,892,453 | 50.06 | 50.16 | 49.24 | 50.10 | 00:00:00 | | 2018-04-26 | 14,121,924 | 49.60 | 50.04 | 49.44 | 49.76 | 00:00:00 | | 2018-04-27 | 25,986,194 | 50.25 | 51.69 | 50.16 | 51.57 | 00:00:00 | | 2018-04-30 | 28,938,874 | 51.40 | 51.65 | 49.34 | 49.35 | 00:00:00 | | 2018-05-01 | 16,101,415 | 49.49 | 49.65 | 48.24 | 48.82 | 00:00:00 | | 2018-05-02 | 18,515,922 | 48.79 | 48.86 | 47.49 | 47.75 | 00:00:00 | | 2018-05-03 | 16,114,050 | 47.72 | 47.86 | 47.36 | 47.84 | 00:00:00 | | 2018-05-04 | 10,669,251 | 47.50 | 48.32 | 47.49 | 48.19 | 00:00:00 | | 2018-05-07 | 12,892,149 | 48.18 | 48.32 | 47.57 | 47.73 | 00:00:00 | | 2018-05-08 | 16,716,868 | 47.54 | 47.60 | 46.73 | 47.02 | 00:00:00 | | 2018-05-09 | 23,083,283 | 47.00 | 47.18 | 46.09 | 46.38 | 00:00:00 | | 2018-05-10 | 15,727,538 | 46.68 | 47.29 | 46.52 | 47.20 | 00:00:00 | | 2018-05-11 | 22,872,785 | 48.07 | 49.07 | 47.92 | 48.62 | 00:00:00 | | 2018-05-14 | 10,362,551 | 48.67 | 48.90 | 48.28 | 48.49 | 00:00:00 | | 2018-05-15 | 12,655,376 | 48.15 | 48.29 | 47.62 | 47.79 | 00:00:00 | | 2018-05-16 | 9,798,768 | 47.79 | 48.09 | 47.66 | 47.86 | 00:00:00 | | 2018-05-17 | 8,907,477 | 47.86 | 48.04 | 47.66 | 47.85 | 00:00:00 | | 2018-05-18 | 11,384,434 | 47.84 | 47.89 | 47.32 | 47.74 | 00:00:00 | | 2018-05-21 | 8,588,842 | 47.79 | 48.50 | 47.74 | 48.43 | 00:00:00 | | 2018-05-22 | 18,539,779 | 48.33 | 49.31 | 48.26 | 48.81 | 00:00:00 | | 2018-05-23 | 14,027,780 | 48.74 | 48.98 | 48.33 | 48.59 | 00:00:00 | | 2018-05-24 | 13,580,440 | 48.89 | 49.00 | 48.47 | 48.64 | 00:00:00 | | 2018-05-25 | 7,947,952 | 48.59 | 48.65 | 48.24 | 48.52 | 00:00:00 | | 2018-05-29 | 13,034,779 | 48.30 | 48.46 | 47.86 | 48.20 | 00:00:00 | | 2018-05-30 | 1,780,503 | 48.49 | 48.54 | 48.24 | 48.44 | 00:00:00 | | 2018-05-31 | 27,287,561 | 48.52 | 48.53 | 47.52 | 47.67 | 00:00:00 | | 2018-06-01 | 6,990,232 | 47.89 | 48.00 | 47.61 | 47.81 | 00:00:00 | | 2018-06-04 | 9,012,564 | 48.05 | 48.16 | 47.73 | 47.82 | 00:00:00 | | 2018-06-05 | 10,378,001 | 47.78 | 48.19 | 47.77 | 47.97 | 00:00:00 | | 2018-06-06 | 12,924,849 | 48.16 | 48.44 | 47.79 | 48.41 | 00:00:00 | | 2018-06-07 | 19,674,255 | 47.96 | 49.26 | 47.85 | 49.01 | 00:00:00 | | 2018-06-08 | 15,399,258 | 48.45 | 49.20 | 48.43 | 49.18 | 00:00:00 | | 2018-06-11 | 14,143,689 | 49.49 | 49.80 | 49.26 | 49.30 | 00:00:00 | | 2018-06-12 | 15,597,889 | 49.58 | 49.64 | 48.66 | 48.81 | 00:00:00 | | 2018-06-13 | 30,809,380 | 48.45 | 48.55 | 47.38 | 47.40 | 00:00:00 | | 2018-06-14 | 17,568,389 | 47.76 | 47.89 | 47.30 | 47.82 | 00:00:00 | | 2018-06-15 | 31,397,975 | 47.77 | 48.06 | 47.62 | 48.06 | 00:00:00 | | 2018-06-18 | 15,330,399 | 47.90 | 48.00 | 47.13 | 47.46 | 00:00:00 | | 2018-06-19 | 25,069,984 | 47.67 | 48.78 | 47.52 | 48.50 | 00:00:00 | | 2018-06-20 | 11,996,803 | 48.64 | 48.66 | 47.81 | 48.09 | 00:00:00 | | 2018-06-21 | 14,854,566 | 48.87 | 49.00 | 48.38 | 48.63 | 00:00:00 | | 2018-06-22 | 40,979,879 | 48.96 | 49.93 | 48.84 | 49.76 | 00:00:00 | | 2018-06-25 | 19,301,887 | 49.84 | 50.04 | 49.29 | 49.60 | 00:00:00 | | 2018-06-26 | 13,596,951 | 49.62 | 49.75 | 49.07 | 49.30 | 00:00:00 | | 2018-06-27 | 14,144,341 | 49.18 | 49.73 | 49.01 | 49.31 | 00:00:00 | | 2018-06-28 | 21,605,504 | 49.43 | 51.05 | 49.41 | 50.86 | 00:00:00 | | 2018-06-29 | 18,023,396 | 50.73 | 50.85 | 50.08 | 50.31 | 00:00:00 | | 2018-07-02 | 13,141,150 | 50.25 | 50.44 | 49.70 | 50.42 | 00:00:00 | | 2018-07-03 | 8,441,133 | 50.46 | 51.09 | 50.30 | 50.70 | 00:00:00 | | 2018-07-05 | 11,279,609 | 50.99 | 51.30 | 50.52 | 51.28 | 00:00:00 | | 2018-07-06 | 10,203,770 | 51.42 | 51.66 | 51.23 | 51.48 | 00:00:00 | | 2018-07-09 | 10,491,222 | 51.03 | 51.11 | 50.68 | 50.74 | 00:00:00 | | 2018-07-10 | 9,614,559 | 50.80 | 51.42 | 50.74 | 51.34 | 00:00:00 | | 2018-07-11 | 14,348,077 | 51.22 | 51.75 | 51.15 | 51.34 | 00:00:00 | | 2018-07-12 | 10,583,936 | 51.50 | 51.58 | 50.96 | 51.24 | 00:00:00 | | 2018-07-13 | 11,175,610 | 51.10 | 51.45 | 50.93 | 51.41 | 00:00:00 | | 2018-07-16 | 9,633,440 | 51.36 | 51.72 | 51.13 | 51.59 | 00:00:00 | | 2018-07-17 | 10,636,127 | 51.54 | 51.94 | 51.42 | 51.43 | 00:00:00 | | 2018-07-18 | 11,734,924 | 51.41 | 51.49 | 50.88 | 51.14 | 00:00:00 | | 2018-07-19 | 9,524,190 | 51.10 | 51.10 | 50.60 | 50.75 | 00:00:00 | | 2018-07-20 | 12,321,631 | 50.53 | 50.99 | 50.35 | 50.62 | 00:00:00 | | 2018-07-23 | 11,703,183 | 50.69 | 50.98 | 50.27 | 50.75 | 00:00:00 | | 2018-07-24 | 23,265,217 | 51.25 | 51.87 | 50.05 | 51.51 | 00:00:00 | | 2018-07-25 | 15,838,016 | 51.69 | 52.05 | 50.81 | 50.91 | 00:00:00 | | 2018-07-26 | 11,162,300 | 51.13 | 51.61 | 51.11 | 51.18 | 00:00:00 | | 2018-07-27 | 14,073,713 | 51.48 | 52.38 | 51.48 | 52.01 | 00:00:00 | | 2018-07-30 | 16,725,010 | 52.27 | 53.00 | 52.08 | 52.49 | 00:00:00 | | 2018-07-31 | 16,924,248 | 52.60 | 52.67 | 51.49 | 51.64 | 00:00:00 | | 2018-08-01 | 12,789,735 | 52.02 | 52.11 | 51.45 | 51.73 | 00:00:00 | | 2018-08-02 | 12,337,524 | 51.74 | 52.01 | 51.43 | 51.98 | 00:00:00 | | 2018-08-03 | 7,769,932 | 52.00 | 52.45 | 51.87 | 52.27 | 00:00:00 | | 2018-08-06 | 10,768,427 | 52.13 | 52.72 | 51.76 | 52.48 | 00:00:00 | | 2018-08-07 | 7,106,851 | 52.48 | 52.73 | 52.22 | 52.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
