|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 4,990,900 | 47.10 | 48.01 | 46.95 | 47.47 | 00:00:00 | | 2001-12-04 | 4,299,700 | 47.65 | 48.10 | 47.10 | 47.98 | 00:00:00 | | 2001-12-05 | 5,522,000 | 48.20 | 48.64 | 47.60 | 48.15 | 00:00:00 | | 2001-12-06 | 4,942,400 | 48.05 | 48.71 | 47.94 | 48.56 | 00:00:00 | | 2001-12-07 | 4,681,100 | 48.70 | 48.75 | 47.39 | 47.86 | 00:00:00 | | 2001-12-10 | 5,068,400 | 47.75 | 48.50 | 47.55 | 48.31 | 00:00:00 | | 2001-12-11 | 4,462,700 | 48.30 | 48.30 | 47.75 | 47.86 | 00:00:00 | | 2001-12-12 | 4,135,900 | 47.86 | 48.10 | 47.25 | 47.37 | 00:00:00 | | 2001-12-13 | 5,036,100 | 47.20 | 47.74 | 46.90 | 47.53 | 00:00:00 | | 2001-12-14 | 5,082,500 | 47.40 | 47.60 | 47.03 | 47.20 | 00:00:00 | | 2001-12-17 | 7,024,100 | 47.30 | 48.48 | 47.20 | 48.36 | 00:00:00 | | 2001-12-18 | 4,136,300 | 48.70 | 48.82 | 48.05 | 48.05 | 00:00:00 | | 2001-12-19 | 4,354,100 | 48.05 | 48.63 | 47.78 | 48.45 | 00:00:00 | | 2001-12-20 | 4,126,500 | 48.46 | 48.49 | 47.86 | 48.27 | 00:00:00 | | 2001-12-21 | 8,123,200 | 48.80 | 48.80 | 47.15 | 47.15 | 00:00:00 | | 2001-12-24 | 1,546,000 | 47.35 | 47.62 | 47.10 | 47.20 | 00:00:00 | | 2001-12-26 | 3,811,900 | 47.05 | 47.75 | 47.00 | 47.20 | 00:00:00 | | 2001-12-27 | 3,992,700 | 47.05 | 48.50 | 47.00 | 48.41 | 00:00:00 | | 2001-12-28 | 3,276,200 | 48.20 | 48.91 | 48.02 | 48.27 | 00:00:00 | | 2001-12-31 | 4,320,700 | 47.90 | 48.35 | 47.46 | 47.46 | 00:00:00 | | 2002-01-02 | 6,305,500 | 47.75 | 48.51 | 47.45 | 48.49 | 00:00:00 | | 2002-01-03 | 6,524,500 | 48.64 | 50.20 | 48.41 | 50.10 | 00:00:00 | | 2002-01-04 | 6,453,900 | 50.35 | 50.72 | 50.20 | 50.61 | 00:00:00 | | 2002-01-07 | 4,557,500 | 50.70 | 51.09 | 50.23 | 50.30 | 00:00:00 | | 2002-01-08 | 4,039,500 | 49.91 | 50.14 | 49.40 | 49.80 | 00:00:00 | | 2002-01-09 | 6,100,000 | 49.10 | 49.51 | 48.61 | 48.88 | 00:00:00 | | 2002-01-10 | 6,187,600 | 48.55 | 49.70 | 48.35 | 49.37 | 00:00:00 | | 2002-01-11 | 4,846,400 | 49.31 | 50.15 | 49.01 | 49.70 | 00:00:00 | | 2002-01-14 | 5,794,200 | 49.70 | 50.70 | 49.55 | 50.31 | 00:00:00 | | 2002-01-15 | 4,731,600 | 50.10 | 50.85 | 49.50 | 50.09 | 00:00:00 | | 2002-01-16 | 4,623,100 | 50.10 | 50.32 | 47.09 | 49.00 | 00:00:00 | | 2002-01-17 | 4,164,200 | 49.40 | 50.09 | 49.27 | 49.82 | 00:00:00 | | 2002-01-18 | 5,289,700 | 49.45 | 49.80 | 48.66 | 48.90 | 00:00:00 | | 2002-01-22 | 4,514,800 | 48.91 | 48.96 | 48.01 | 48.30 | 00:00:00 | | 2002-01-23 | 5,326,100 | 48.20 | 49.85 | 48.14 | 49.15 | 00:00:00 | | 2002-01-24 | 6,435,800 | 49.15 | 49.32 | 48.01 | 48.10 | 00:00:00 | | 2002-01-25 | 8,104,600 | 48.10 | 48.45 | 46.80 | 47.83 | 00:00:00 | | 2002-01-28 | 4,888,300 | 47.60 | 48.24 | 47.55 | 48.16 | 00:00:00 | | 2002-01-29 | 6,341,700 | 48.45 | 48.45 | 46.76 | 46.82 | 00:00:00 | | 2002-01-30 | 9,769,500 | 46.76 | 46.77 | 45.13 | 45.90 | 00:00:00 | | 2002-01-31 | 8,446,800 | 46.30 | 46.61 | 45.70 | 46.35 | 00:00:00 | | 2002-02-01 | 5,587,900 | 46.35 | 47.20 | 46.35 | 46.60 | 00:00:00 | | 2002-02-04 | 4,794,900 | 46.90 | 46.95 | 45.50 | 45.60 | 00:00:00 | | 2002-02-05 | 8,791,400 | 45.35 | 45.95 | 44.50 | 45.01 | 00:00:00 | | 2002-02-06 | 8,781,600 | 45.01 | 45.05 | 43.02 | 43.40 | 00:00:00 | | 2002-02-07 | 6,587,000 | 43.25 | 44.90 | 43.25 | 44.50 | 00:00:00 | | 2002-02-08 | 4,633,400 | 44.50 | 45.50 | 44.16 | 45.20 | 00:00:00 | | 2002-02-11 | 3,975,100 | 45.35 | 45.89 | 45.08 | 45.53 | 00:00:00 | | 2002-02-12 | 3,927,900 | 45.53 | 45.59 | 44.95 | 45.33 | 00:00:00 | | 2002-02-13 | 4,941,100 | 45.20 | 45.40 | 44.73 | 45.30 | 00:00:00 | | 2002-02-14 | 4,253,700 | 45.30 | 45.82 | 45.01 | 45.54 | 00:00:00 | | 2002-02-15 | 4,579,300 | 45.54 | 46.13 | 45.07 | 45.61 | 00:00:00 | | 2002-02-19 | 5,616,800 | 45.55 | 46.23 | 45.10 | 45.71 | 00:00:00 | | 2002-02-20 | 5,433,300 | 45.71 | 46.98 | 45.51 | 46.61 | 00:00:00 | | 2002-02-21 | 6,498,000 | 46.00 | 46.18 | 44.20 | 44.45 | 00:00:00 | | 2002-02-22 | 4,495,700 | 44.50 | 45.48 | 44.47 | 45.30 | 00:00:00 | | 2002-02-25 | 4,834,400 | 45.75 | 47.12 | 45.60 | 46.69 | 00:00:00 | | 2002-02-26 | 4,623,100 | 46.85 | 47.51 | 46.58 | 47.01 | 00:00:00 | | 2002-02-27 | 5,162,200 | 47.02 | 48.15 | 46.83 | 47.14 | 00:00:00 | | 2002-02-28 | 5,181,300 | 47.25 | 48.10 | 46.80 | 46.80 | 00:00:00 | | 2002-03-01 | 4,497,300 | 47.20 | 48.59 | 47.00 | 48.59 | 00:00:00 | | 2002-03-04 | 7,238,200 | 48.60 | 48.70 | 47.33 | 47.93 | 00:00:00 | | 2002-03-05 | 4,492,000 | 47.90 | 47.93 | 47.05 | 47.40 | 00:00:00 | | 2002-03-06 | 4,649,300 | 47.55 | 48.13 | 47.53 | 48.09 | 00:00:00 | | 2002-03-07 | 4,098,200 | 47.90 | 48.05 | 47.25 | 47.58 | 00:00:00 | | 2002-03-08 | 5,630,800 | 47.95 | 48.09 | 46.31 | 46.64 | 00:00:00 | | 2002-03-11 | 5,538,900 | 46.35 | 47.10 | 46.15 | 47.02 | 00:00:00 | | 2002-03-12 | 4,695,600 | 47.00 | 47.50 | 46.51 | 47.46 | 00:00:00 | | 2002-03-13 | 4,123,000 | 47.46 | 48.00 | 47.15 | 47.87 | 00:00:00 | | 2002-03-14 | 4,078,000 | 47.87 | 47.99 | 47.45 | 47.85 | 00:00:00 | | 2002-03-15 | 7,849,900 | 48.40 | 48.40 | 47.60 | 47.70 | 00:00:00 | | 2002-03-18 | 3,844,800 | 47.45 | 47.95 | 47.06 | 47.62 | 00:00:00 | | 2002-03-19 | 3,958,200 | 47.55 | 47.92 | 47.13 | 47.69 | 00:00:00 | | 2002-03-20 | 4,213,300 | 47.80 | 48.25 | 47.70 | 48.11 | 00:00:00 | | 2002-03-21 | 6,042,800 | 47.85 | 48.09 | 46.55 | 47.03 | 00:00:00 | | 2002-03-22 | 7,145,700 | 46.90 | 46.90 | 45.53 | 45.61 | 00:00:00 | | 2002-03-25 | 5,279,000 | 45.60 | 45.96 | 45.51 | 45.66 | 00:00:00 | | 2002-03-26 | 5,396,600 | 45.55 | 46.42 | 45.51 | 45.96 | 00:00:00 | | 2002-03-27 | 5,178,300 | 45.65 | 46.10 | 45.51 | 45.55 | 00:00:00 | | 2002-03-28 | 4,541,000 | 45.70 | 46.48 | 45.61 | 46.10 | 00:00:00 | | 2002-04-01 | 4,934,800 | 45.52 | 46.01 | 45.31 | 45.95 | 00:00:00 | | 2002-04-02 | 4,246,100 | 45.25 | 45.54 | 45.04 | 45.40 | 00:00:00 | | 2002-04-03 | 5,078,800 | 45.41 | 45.75 | 45.21 | 45.50 | 00:00:00 | | 2002-04-04 | 5,579,300 | 45.10 | 45.50 | 45.01 | 45.32 | 00:00:00 | | 2002-04-05 | 3,166,100 | 45.40 | 45.50 | 45.14 | 45.20 | 00:00:00 | | 2002-04-08 | 4,194,700 | 44.70 | 44.93 | 44.10 | 44.21 | 00:00:00 | | 2002-04-09 | 10,565,000 | 43.60 | 43.90 | 42.69 | 42.70 | 00:00:00 | | 2002-04-10 | 9,317,000 | 42.70 | 43.95 | 42.25 | 43.90 | 00:00:00 | | 2002-04-11 | 14,861,800 | 42.50 | 42.95 | 40.90 | 41.82 | 00:00:00 | | 2002-04-12 | 7,637,000 | 41.55 | 42.59 | 41.35 | 42.34 | 00:00:00 | | 2002-04-15 | 6,416,100 | 42.05 | 42.25 | 41.10 | 41.38 | 00:00:00 | | 2002-04-16 | 6,206,400 | 41.90 | 43.74 | 41.87 | 43.60 | 00:00:00 | | 2002-04-17 | 5,815,600 | 43.30 | 43.85 | 42.80 | 42.86 | 00:00:00 | | 2002-04-18 | 4,522,700 | 42.60 | 43.28 | 41.70 | 42.45 | 00:00:00 | | 2002-04-19 | 6,251,000 | 42.45 | 42.45 | 41.63 | 42.00 | 00:00:00 | | 2002-04-22 | 12,319,500 | 41.25 | 41.35 | 40.00 | 40.00 | 00:00:00 | | 2002-04-23 | 12,926,100 | 39.50 | 41.70 | 39.50 | 40.14 | 00:00:00 | | 2002-04-24 | 7,115,800 | 40.35 | 41.49 | 40.27 | 40.90 | 00:00:00 | | 2002-04-25 | 7,829,300 | 40.55 | 41.80 | 40.50 | 41.42 | 00:00:00 | | 2002-04-26 | 9,392,800 | 41.45 | 41.61 | 40.86 | 41.20 | 00:00:00 | | 2002-04-29 | 8,184,600 | 40.80 | 40.96 | 38.62 | 39.15 | 00:00:00 | | 2002-04-30 | 10,125,100 | 39.16 | 40.28 | 38.86 | 40.11 | 00:00:00 | | 2002-05-01 | 7,349,700 | 40.25 | 41.60 | 39.31 | 41.54 | 00:00:00 | | 2002-05-02 | 6,301,600 | 41.70 | 42.05 | 41.07 | 41.50 | 00:00:00 | | 2002-05-03 | 4,023,200 | 41.25 | 41.25 | 40.10 | 40.35 | 00:00:00 | | 2002-05-06 | 4,134,100 | 40.35 | 41.03 | 39.80 | 39.87 | 00:00:00 | | 2002-05-07 | 4,843,800 | 40.25 | 40.30 | 39.41 | 39.52 | 00:00:00 | | 2002-05-08 | 6,347,100 | 39.80 | 41.55 | 39.80 | 41.34 | 00:00:00 | | 2002-05-09 | 4,526,300 | 41.01 | 41.45 | 40.10 | 40.15 | 00:00:00 | | 2002-05-10 | 5,891,400 | 40.50 | 40.53 | 39.00 | 39.35 | 00:00:00 | | 2002-05-13 | 6,174,900 | 39.45 | 41.00 | 39.37 | 41.00 | 00:00:00 | | 2002-05-14 | 6,001,400 | 41.50 | 42.24 | 41.31 | 42.16 | 00:00:00 | | 2002-05-15 | 4,783,100 | 42.15 | 42.75 | 41.86 | 42.20 | 00:00:00 | | 2002-05-16 | 7,439,600 | 42.70 | 44.14 | 42.65 | 43.99 | 00:00:00 | | 2002-05-17 | 5,652,300 | 43.79 | 43.79 | 42.91 | 43.14 | 00:00:00 | | 2002-05-20 | 3,984,100 | 43.00 | 43.00 | 42.26 | 42.40 | 00:00:00 | | 2002-05-21 | 5,827,000 | 42.05 | 43.88 | 42.04 | 43.02 | 00:00:00 | | 2002-05-22 | 3,622,500 | 42.99 | 43.59 | 42.57 | 43.36 | 00:00:00 | | 2002-05-23 | 5,342,700 | 43.10 | 44.20 | 42.55 | 44.18 | 00:00:00 | | 2002-05-24 | 4,361,300 | 44.20 | 44.43 | 43.48 | 43.50 | 00:00:00 | | 2002-05-28 | 4,956,800 | 44.15 | 44.73 | 43.89 | 44.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
