|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-07 | 7,106,851 | 52.48 | 52.73 | 52.22 | 52.46 | 00:00:00 | 2018-08-08 | 9,457,299 | 52.55 | 52.88 | 52.41 | 52.70 | 00:00:00 | 2018-08-09 | 10,768,093 | 52.66 | 53.27 | 52.66 | 53.01 | 00:00:00 | 2018-08-10 | 7,979,726 | 52.93 | 52.93 | 52.27 | 52.47 | 00:00:00 | 2018-08-13 | 9,919,413 | 52.74 | 52.78 | 52.20 | 52.22 | 00:00:00 | 2018-08-14 | 11,454,387 | 52.31 | 52.94 | 52.31 | 52.87 | 00:00:00 | 2018-08-15 | 16,473,346 | 52.73 | 53.37 | 52.46 | 53.24 | 00:00:00 | 2018-08-16 | 16,265,376 | 53.25 | 54.42 | 53.20 | 54.27 | 00:00:00 | 2018-08-17 | 19,102,725 | 54.26 | 55.21 | 54.10 | 54.79 | 00:00:00 | 2018-08-20 | 10,747,393 | 54.93 | 55.08 | 54.20 | 54.65 | 00:00:00 | 2018-08-21 | 11,961,204 | 54.90 | 55.07 | 54.47 | 54.91 | 00:00:00 | 2018-08-22 | 13,911,413 | 54.84 | 55.01 | 53.94 | 54.14 | 00:00:00 | 2018-08-23 | 8,354,356 | 54.16 | 54.55 | 54.05 | 54.28 | 00:00:00 | 2018-08-24 | 8,500,072 | 54.26 | 54.83 | 54.22 | 54.78 | 00:00:00 | 2018-08-27 | 9,539,647 | 54.98 | 55.06 | 54.65 | 54.85 | 00:00:00 | 2018-08-28 | 11,864,596 | 54.82 | 54.90 | 54.46 | 54.65 | 00:00:00 | 2018-08-29 | 9,801,883 | 54.78 | 54.96 | 54.50 | 54.57 | 00:00:00 | 2018-08-30 | 9,696,481 | 54.40 | 54.80 | 54.24 | 54.75 | 00:00:00 | 2018-08-31 | 14,175,955 | 54.51 | 54.66 | 54.04 | 54.37 | 00:00:00 | 2018-09-04 | 19,898,641 | 53.55 | 53.72 | 52.84 | 53.19 | 00:00:00 | 2018-09-05 | 15,301,165 | 53.02 | 53.97 | 52.90 | 53.82 | 00:00:00 | 2018-09-06 | 10,521,909 | 53.94 | 54.47 | 53.70 | 54.29 | 00:00:00 | 2018-09-07 | 11,746,535 | 54.13 | 54.39 | 53.88 | 54.00 | 00:00:00 | 2018-09-10 | 10,781,499 | 54.32 | 54.68 | 53.99 | 54.12 | 00:00:00 | 2018-09-11 | 12,298,803 | 54.29 | 54.96 | 54.11 | 54.72 | 00:00:00 | 2018-09-12 | 13,095,825 | 54.75 | 55.42 | 54.56 | 54.97 | 00:00:00 | 2018-09-13 | 12,559,919 | 55.08 | 55.08 | 54.27 | 54.94 | 00:00:00 | 2018-09-14 | 13,454,687 | 54.91 | 54.99 | 54.18 | 54.55 | 00:00:00 | 2018-09-17 | 11,013,651 | 54.79 | 55.02 | 54.43 | 54.70 | 00:00:00 | 2018-09-18 | 13,891,076 | 54.39 | 54.81 | 54.29 | 54.39 | 00:00:00 | 2018-09-19 | 17,471,022 | 54.62 | 54.70 | 53.37 | 53.50 | 00:00:00 | 2018-09-20 | 14,473,385 | 53.60 | 54.15 | 53.32 | 53.95 | 00:00:00 | 2018-09-21 | 48,954,080 | 54.23 | 54.81 | 54.12 | 54.42 | 00:00:00 | 2018-09-24 | 14,029,601 | 54.31 | 54.49 | 53.53 | 53.54 | 00:00:00 | 2018-09-25 | 13,604,924 | 53.50 | 53.66 | 52.92 | 53.05 | 00:00:00 | 2018-09-26 | 13,308,279 | 53.29 | 53.58 | 53.08 | 53.14 | 00:00:00 | 2018-09-27 | 13,348,083 | 53.15 | 53.87 | 53.15 | 53.59 | 00:00:00 | 2018-09-28 | 12,629,113 | 53.47 | 53.56 | 53.27 | 53.39 | 00:00:00 | 2018-10-01 | 637,919 | 53.61 | 53.69 | 53.50 | 53.56 | 00:00:00 | 2018-10-02 | 12,482,920 | 53.80 | 54.44 | 53.60 | 54.42 | 00:00:00 | 2018-10-03 | 14,939,088 | 54.74 | 54.94 | 54.14 | 54.29 | 00:00:00 | 2018-10-04 | 15,788,416 | 54.35 | 55.03 | 53.96 | 55.02 | 00:00:00 | 2018-10-05 | 14,044,890 | 55.06 | 55.44 | 54.78 | 54.94 | 00:00:00 | 2018-10-08 | 16,703,659 | 55.00 | 55.21 | 54.45 | 55.02 | 00:00:00 | 2018-10-09 | 16,962,418 | 54.48 | 55.14 | 54.03 | 54.99 | 00:00:00 | 2018-10-10 | 22,025,512 | 54.99 | 55.90 | 54.29 | 54.33 | 00:00:00 | 2018-10-11 | 26,336,195 | 54.51 | 55.16 | 52.84 | 53.33 | 00:00:00 | 2018-10-12 | 18,866,632 | 53.82 | 53.89 | 52.82 | 53.73 | 00:00:00 | 2018-10-15 | 13,022,030 | 53.88 | 54.25 | 53.60 | 53.60 | 00:00:00 | 2018-10-16 | 15,981,237 | 53.46 | 53.80 | 53.26 | 53.70 | 00:00:00 | 2018-10-17 | 13,532,136 | 53.75 | 54.38 | 53.53 | 53.96 | 00:00:00 | 2018-10-18 | 16,865,074 | 53.86 | 54.68 | 53.78 | 54.65 | 00:00:00 | 2018-10-19 | 19,103,293 | 54.62 | 55.50 | 54.52 | 54.90 | 00:00:00 | 2018-10-22 | 21,737,523 | 55.08 | 55.27 | 54.61 | 54.98 | 00:00:00 | 2018-10-23 | 29,265,674 | 56.09 | 57.47 | 56.09 | 57.21 | 00:00:00 | 2018-10-24 | 37,435,638 | 57.00 | 58.44 | 56.42 | 57.42 | 00:00:00 | 2018-10-25 | 25,269,995 | 57.46 | 57.63 | 56.17 | 56.43 | 00:00:00 | 2018-10-26 | 24,973,311 | 56.26 | 56.62 | 55.19 | 55.51 | 00:00:00 | 2018-10-29 | 22,103,692 | 55.81 | 57.15 | 55.72 | 56.48 | 00:00:00 | 2018-10-30 | 25,231,199 | 56.92 | 58.80 | 56.92 | 58.18 | 00:00:00 | 2018-10-31 | 24,214,427 | 58.32 | 58.32 | 56.76 | 57.09 | 00:00:00 | 2018-11-01 | 22,533,201 | 56.98 | 57.28 | 55.55 | 56.05 | 00:00:00 | 2018-11-02 | 14,734,412 | 56.34 | 57.08 | 55.92 | 56.63 | 00:00:00 | 2018-11-05 | 12,733,842 | 56.51 | 57.45 | 56.51 | 57.21 | 00:00:00 | 2018-11-06 | 12,371,207 | 57.02 | 57.35 | 56.65 | 57.21 | 00:00:00 | 2018-11-07 | 13,889,422 | 57.55 | 57.78 | 57.04 | 57.65 | 00:00:00 | 2018-11-08 | 8,074,149 | 57.70 | 58.44 | 57.66 | 58.21 | 00:00:00 | 2018-11-09 | 17,365,762 | 58.32 | 59.20 | 57.94 | 58.46 | 00:00:00 | 2018-11-12 | 13,236,769 | 58.84 | 59.40 | 58.54 | 58.72 | 00:00:00 | 2018-11-13 | 13,047,907 | 59.09 | 59.14 | 58.32 | 58.66 | 00:00:00 | 2018-11-14 | 18,048,404 | 59.13 | 59.32 | 58.41 | 58.94 | 00:00:00 | 2018-11-15 | 17,147,123 | 58.85 | 59.09 | 58.45 | 59.08 | 00:00:00 | 2018-11-16 | 19,470,986 | 59.06 | 60.39 | 58.91 | 60.21 | 00:00:00 | 2018-11-19 | 18,396,080 | 60.25 | 61.32 | 60.18 | 60.62 | 00:00:00 | 2018-11-20 | 22,028,957 | 61.03 | 61.58 | 59.17 | 59.46 | 00:00:00 | 2018-11-21 | 18,482,233 | 59.26 | 59.90 | 58.88 | 59.16 | 00:00:00 | 2018-11-23 | 7,009,050 | 58.86 | 59.00 | 58.29 | 58.64 | 00:00:00 | 2018-11-26 | 12,308,876 | 58.64 | 59.51 | 58.31 | 59.17 | 00:00:00 | 2018-11-27 | 14,098,767 | 59.21 | 60.70 | 59.18 | 60.65 | 00:00:00 | 2018-11-28 | 18,662,989 | 60.70 | 60.73 | 59.64 | 60.06 | 00:00:00 | 2018-11-29 | 14,763,658 | 59.42 | 59.79 | 59.26 | 59.45 | 00:00:00 | 2018-11-30 | 31,142,818 | 59.57 | 60.37 | 59.48 | 60.30 | 00:00:00 | 2018-12-03 | 27,795,428 | 59.50 | 59.75 | 57.69 | 58.16 | 00:00:00 | 2018-12-04 | 21,727,411 | 58.10 | 59.40 | 57.96 | 58.09 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|