|
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 | 2001-06-07 | 6,025,100 | 53.80 | 54.25 | 53.25 | 53.30 | 00:00:00 | 2001-06-08 | 3,135,900 | 53.31 | 53.75 | 52.50 | 53.50 | 00:00:00 | 2001-06-11 | 3,112,700 | 53.30 | 54.00 | 53.13 | 53.81 | 00:00:00 | 2001-06-12 | 3,645,100 | 53.40 | 54.52 | 53.23 | 54.35 | 00:00:00 | 2001-06-13 | 2,531,300 | 54.35 | 54.55 | 53.50 | 53.60 | 00:00:00 | 2001-06-14 | 3,585,300 | 53.95 | 54.08 | 53.26 | 53.35 | 00:00:00 | 2001-06-15 | 7,064,200 | 52.80 | 53.35 | 52.30 | 52.45 | 00:00:00 | 2001-06-18 | 3,000,000 | 52.90 | 52.90 | 52.09 | 52.19 | 00:00:00 | 2001-06-19 | 3,928,100 | 52.50 | 53.00 | 51.70 | 52.10 | 00:00:00 | 2001-06-20 | 4,790,800 | 51.75 | 52.85 | 51.75 | 52.74 | 00:00:00 | 2001-06-21 | 4,891,300 | 52.05 | 53.24 | 51.63 | 53.20 | 00:00:00 | 2001-06-22 | 4,404,000 | 52.85 | 53.19 | 52.45 | 52.55 | 00:00:00 | 2001-06-25 | 3,676,800 | 52.75 | 52.80 | 51.76 | 51.80 | 00:00:00 | 2001-06-26 | 4,928,900 | 51.10 | 53.36 | 51.10 | 53.00 | 00:00:00 | 2001-06-27 | 3,539,200 | 52.90 | 53.00 | 52.02 | 52.30 | 00:00:00 | 2001-06-28 | 4,998,700 | 52.90 | 53.95 | 52.84 | 53.61 | 00:00:00 | 2001-06-29 | 8,422,900 | 53.40 | 54.71 | 53.03 | 53.50 | 00:00:00 | 2001-07-02 | 4,013,000 | 53.50 | 54.38 | 53.38 | 54.37 | 00:00:00 | 2001-07-03 | 2,488,500 | 54.47 | 55.00 | 54.07 | 54.98 | 00:00:00 | 2001-07-05 | 4,281,300 | 54.85 | 54.94 | 54.00 | 54.00 | 00:00:00 | 2001-07-06 | 4,185,700 | 53.90 | 54.30 | 53.27 | 53.27 | 00:00:00 | 2001-07-09 | 3,529,700 | 53.10 | 54.56 | 53.08 | 54.00 | 00:00:00 | 2001-07-10 | 5,889,600 | 54.50 | 55.23 | 54.28 | 55.20 | 00:00:00 | 2001-07-11 | 8,198,200 | 54.50 | 56.85 | 54.50 | 55.84 | 00:00:00 | 2001-07-12 | 4,580,700 | 55.85 | 55.96 | 55.27 | 55.45 | 00:00:00 | 2001-07-13 | 3,660,100 | 55.46 | 55.75 | 55.05 | 55.25 | 00:00:00 | 2001-07-16 | 3,757,100 | 55.70 | 56.38 | 55.42 | 55.90 | 00:00:00 | 2001-07-17 | 8,368,500 | 56.30 | 57.10 | 56.10 | 56.47 | 00:00:00 | 2001-07-18 | 4,242,700 | 56.25 | 56.87 | 55.60 | 56.21 | 00:00:00 | 2001-07-19 | 5,722,000 | 56.80 | 57.40 | 56.47 | 57.16 | 00:00:00 | 2001-07-20 | 4,951,100 | 56.50 | 56.89 | 55.86 | 56.13 | 00:00:00 | 2001-07-23 | 4,012,100 | 56.00 | 56.02 | 54.90 | 55.00 | 00:00:00 | 2001-07-24 | 3,900,800 | 54.25 | 54.83 | 53.71 | 54.06 | 00:00:00 | 2001-07-25 | 3,948,600 | 54.45 | 56.00 | 54.30 | 55.83 | 00:00:00 | 2001-07-26 | 4,504,600 | 55.00 | 56.30 | 55.00 | 56.21 | 00:00:00 | 2001-07-27 | 4,438,900 | 55.90 | 56.36 | 55.54 | 56.13 | 00:00:00 | 2001-07-30 | 3,437,700 | 56.05 | 56.55 | 55.73 | 56.02 | 00:00:00 | 2001-07-31 | 10,478,900 | 54.00 | 55.20 | 54.00 | 54.15 | 00:00:00 | 2001-08-01 | 5,981,100 | 54.50 | 55.99 | 54.20 | 55.74 | 00:00:00 | 2001-08-02 | 4,778,500 | 55.50 | 55.74 | 54.24 | 54.50 | 00:00:00 | 2001-08-03 | 4,321,100 | 54.45 | 54.50 | 53.00 | 53.68 | 00:00:00 | 2001-08-06 | 4,156,100 | 53.50 | 53.98 | 53.00 | 53.27 | 00:00:00 | 2001-08-07 | 3,111,100 | 53.50 | 53.87 | 53.11 | 53.57 | 00:00:00 | 2001-08-08 | 3,314,000 | 53.55 | 53.83 | 52.83 | 53.05 | 00:00:00 | 2001-08-09 | 4,227,800 | 52.85 | 53.00 | 52.25 | 52.75 | 00:00:00 | 2001-08-10 | 4,001,600 | 52.75 | 54.05 | 52.31 | 53.93 | 00:00:00 | 2001-08-13 | 2,822,800 | 53.40 | 53.69 | 53.25 | 53.64 | 00:00:00 | 2001-08-14 | 2,863,100 | 53.40 | 53.73 | 53.20 | 53.68 | 00:00:00 | 2001-08-15 | 3,836,800 | 53.80 | 54.03 | 52.75 | 52.90 | 00:00:00 | 2001-08-16 | 2,379,700 | 52.65 | 53.35 | 52.55 | 53.30 | 00:00:00 | 2001-08-17 | 4,072,000 | 52.96 | 53.10 | 51.95 | 52.50 | 00:00:00 | 2001-08-20 | 3,211,300 | 52.25 | 53.30 | 52.25 | 53.30 | 00:00:00 | 2001-08-21 | 3,412,600 | 53.55 | 53.62 | 52.80 | 53.30 | 00:00:00 | 2001-08-22 | 4,336,600 | 53.20 | 53.30 | 52.32 | 52.54 | 00:00:00 | 2001-08-23 | 4,214,800 | 52.44 | 52.79 | 51.80 | 52.00 | 00:00:00 | 2001-08-24 | 4,283,500 | 51.85 | 52.50 | 51.55 | 52.11 | 00:00:00 | 2001-08-27 | 4,011,500 | 52.40 | 52.45 | 51.09 | 51.35 | 00:00:00 | 2001-08-28 | 4,243,700 | 51.15 | 51.20 | 50.32 | 50.57 | 00:00:00 | 2001-08-29 | 4,661,400 | 51.15 | 51.50 | 50.00 | 50.00 | 00:00:00 | 2001-08-30 | 4,864,100 | 50.15 | 50.74 | 49.50 | 50.23 | 00:00:00 | 2001-08-31 | 3,823,200 | 49.85 | 50.30 | 49.50 | 50.00 | 00:00:00 | 2001-09-04 | 5,318,000 | 50.20 | 51.09 | 49.80 | 49.95 | 00:00:00 | 2001-09-05 | 5,517,600 | 49.75 | 50.49 | 49.38 | 49.85 | 00:00:00 | 2001-09-06 | 4,106,500 | 49.70 | 49.95 | 48.70 | 49.04 | 00:00:00 | 2001-09-07 | 4,649,400 | 48.40 | 49.54 | 48.32 | 49.05 | 00:00:00 | 2001-09-10 | 7,718,200 | 49.25 | 51.00 | 49.04 | 50.70 | 00:00:00 | 2001-09-17 | 10,767,000 | 50.40 | 50.69 | 49.26 | 49.80 | 00:00:00 | 2001-09-18 | 8,269,200 | 49.65 | 52.06 | 49.51 | 51.70 | 00:00:00 | 2001-09-19 | 13,706,500 | 52.40 | 53.95 | 52.35 | 53.90 | 00:00:00 | 2001-09-20 | 12,592,600 | 53.90 | 54.40 | 52.51 | 53.25 | 00:00:00 | 2001-09-21 | 12,236,400 | 52.00 | 52.87 | 50.50 | 50.65 | 00:00:00 | 2001-09-24 | 7,635,400 | 51.35 | 52.23 | 51.10 | 52.00 | 00:00:00 | 2001-09-25 | 8,073,400 | 52.45 | 54.10 | 52.10 | 53.95 | 00:00:00 | 2001-09-26 | 8,379,100 | 54.45 | 54.71 | 53.26 | 53.74 | 00:00:00 | 2001-09-27 | 7,758,800 | 54.35 | 54.52 | 53.25 | 53.60 | 00:00:00 | 2001-09-28 | 7,047,500 | 53.98 | 54.65 | 53.80 | 54.11 | 00:00:00 | 2001-10-01 | 9,241,900 | 54.20 | 55.53 | 54.01 | 55.30 | 00:00:00 | 2001-10-02 | 7,295,600 | 55.55 | 55.93 | 54.55 | 55.70 | 00:00:00 | 2001-10-03 | 9,287,700 | 55.69 | 55.99 | 54.20 | 54.86 | 00:00:00 | 2001-10-04 | 7,803,300 | 55.75 | 55.75 | 54.04 | 54.95 | 00:00:00 | 2001-10-05 | 5,146,500 | 54.65 | 54.94 | 53.81 | 54.46 | 00:00:00 | 2001-10-08 | 3,464,300 | 54.46 | 54.70 | 53.93 | 54.49 | 00:00:00 | 2001-10-09 | 4,769,400 | 54.49 | 54.91 | 54.26 | 54.45 | 00:00:00 | 2001-10-10 | 5,192,700 | 54.25 | 54.60 | 53.84 | 54.10 | 00:00:00 | 2001-10-11 | 8,718,700 | 53.70 | 54.17 | 52.28 | 52.85 | 00:00:00 | 2001-10-12 | 6,461,600 | 52.85 | 53.07 | 51.65 | 52.30 | 00:00:00 | 2001-10-15 | 4,402,300 | 51.90 | 52.45 | 51.80 | 52.21 | 00:00:00 | 2001-10-16 | 6,261,600 | 52.40 | 52.81 | 51.96 | 52.10 | 00:00:00 | 2001-10-17 | 6,739,300 | 52.85 | 53.15 | 52.00 | 52.65 | 00:00:00 | 2001-10-18 | 5,422,900 | 52.20 | 52.85 | 51.85 | 52.10 | 00:00:00 | 2001-10-19 | 3,975,000 | 52.30 | 52.60 | 51.97 | 52.35 | 00:00:00 | 2001-10-22 | 5,817,900 | 51.65 | 51.85 | 50.50 | 51.16 | 00:00:00 | 2001-10-23 | 9,412,300 | 51.25 | 51.25 | 49.05 | 49.86 | 00:00:00 | 2001-10-24 | 7,728,100 | 50.30 | 50.95 | 49.92 | 50.10 | 00:00:00 | 2001-10-25 | 4,950,600 | 49.85 | 50.65 | 49.59 | 50.19 | 00:00:00 | 2001-10-26 | 4,064,500 | 50.19 | 51.36 | 50.10 | 50.61 | 00:00:00 | 2001-10-29 | 4,931,400 | 50.70 | 51.11 | 49.75 | 50.19 | 00:00:00 | 2001-10-30 | 6,593,300 | 49.40 | 49.82 | 49.00 | 49.30 | 00:00:00 | 2001-10-31 | 4,888,400 | 49.30 | 50.50 | 49.17 | 49.81 | 00:00:00 | 2001-11-01 | 6,793,800 | 50.00 | 51.42 | 49.76 | 51.14 | 00:00:00 | 2001-11-02 | 3,823,700 | 51.05 | 51.51 | 50.15 | 51.35 | 00:00:00 | 2001-11-05 | 4,358,500 | 51.49 | 51.93 | 50.88 | 51.20 | 00:00:00 | 2001-11-06 | 5,611,100 | 50.80 | 50.96 | 49.85 | 50.45 | 00:00:00 | 2001-11-07 | 4,631,000 | 50.45 | 50.95 | 49.57 | 49.85 | 00:00:00 | 2001-11-08 | 6,620,600 | 49.75 | 50.79 | 49.65 | 49.94 | 00:00:00 | 2001-11-09 | 3,938,400 | 50.20 | 50.92 | 50.00 | 50.18 | 00:00:00 | 2001-11-12 | 2,991,600 | 49.95 | 50.39 | 49.39 | 49.50 | 00:00:00 | 2001-11-13 | 6,060,200 | 49.50 | 49.69 | 48.69 | 48.89 | 00:00:00 | 2001-11-14 | 5,104,300 | 48.89 | 49.40 | 48.73 | 49.25 | 00:00:00 | 2001-11-15 | 4,816,200 | 49.75 | 50.85 | 49.40 | 50.85 | 00:00:00 | 2001-11-16 | 5,291,400 | 50.85 | 51.18 | 49.81 | 50.30 | 00:00:00 | 2001-11-19 | 4,509,400 | 50.50 | 50.67 | 49.63 | 49.90 | 00:00:00 | 2001-11-20 | 3,645,000 | 50.00 | 50.15 | 49.10 | 49.20 | 00:00:00 | 2001-11-21 | 3,461,300 | 49.65 | 49.69 | 48.79 | 48.99 | 00:00:00 | 2001-11-23 | 1,544,000 | 49.25 | 49.27 | 48.82 | 49.00 | 00:00:00 | 2001-11-26 | 5,133,300 | 48.90 | 49.16 | 48.62 | 48.85 | 00:00:00 | 2001-11-27 | 7,975,700 | 48.60 | 48.80 | 47.62 | 48.00 | 00:00:00 | 2001-11-28 | 5,057,700 | 48.01 | 48.75 | 47.80 | 47.85 | 00:00:00 | 2001-11-29 | 5,559,600 | 47.90 | 48.15 | 47.04 | 47.46 | 00:00:00 | 2001-11-30 | 5,933,000 | 47.50 | 47.73 | 46.90 | 47.00 | 00:00:00 | 2001-12-03 | 4,990,900 | 47.10 | 48.01 | 46.95 | 47.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|