|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 6,814,800 | 38.15 | 38.66 | 37.76 | 38.30 | 00:00:00 | | 2002-11-15 | 7,773,100 | 38.30 | 39.40 | 37.85 | 39.31 | 00:00:00 | | 2002-11-18 | 7,455,700 | 39.32 | 39.80 | 38.26 | 38.62 | 00:00:00 | | 2002-11-19 | 7,461,300 | 38.62 | 38.62 | 37.74 | 37.99 | 00:00:00 | | 2002-11-20 | 7,858,600 | 38.00 | 39.70 | 37.51 | 39.05 | 00:00:00 | | 2002-11-21 | 9,499,800 | 39.05 | 40.89 | 38.76 | 40.64 | 00:00:00 | | 2002-11-22 | 7,705,900 | 40.00 | 40.30 | 39.50 | 40.00 | 00:00:00 | | 2002-11-25 | 6,636,500 | 40.01 | 41.09 | 40.01 | 41.00 | 00:00:00 | | 2002-11-26 | 6,557,900 | 41.00 | 41.00 | 39.64 | 39.84 | 00:00:00 | | 2002-11-27 | 6,442,600 | 40.10 | 41.72 | 40.05 | 41.57 | 00:00:00 | | 2002-11-29 | 3,801,700 | 41.58 | 42.00 | 40.92 | 41.88 | 00:00:00 | | 2002-12-02 | 7,143,100 | 42.10 | 43.20 | 40.73 | 41.35 | 00:00:00 | | 2002-12-03 | 6,363,300 | 41.36 | 41.80 | 40.20 | 40.33 | 00:00:00 | | 2002-12-04 | 6,544,300 | 40.25 | 40.60 | 39.81 | 39.92 | 00:00:00 | | 2002-12-05 | 7,120,100 | 40.10 | 40.10 | 39.01 | 39.07 | 00:00:00 | | 2002-12-06 | 7,697,600 | 38.30 | 40.52 | 38.27 | 40.19 | 00:00:00 | | 2002-12-09 | 6,977,500 | 39.60 | 39.76 | 38.23 | 38.30 | 00:00:00 | | 2002-12-10 | 5,852,200 | 38.30 | 38.90 | 37.85 | 38.35 | 00:00:00 | | 2002-12-11 | 5,054,900 | 37.85 | 39.07 | 37.81 | 38.65 | 00:00:00 | | 2002-12-12 | 5,016,600 | 38.50 | 38.95 | 38.07 | 38.40 | 00:00:00 | | 2002-12-13 | 5,792,200 | 37.75 | 39.49 | 37.66 | 38.70 | 00:00:00 | | 2002-12-16 | 7,076,100 | 39.20 | 40.15 | 38.85 | 39.94 | 00:00:00 | | 2002-12-17 | 5,470,500 | 39.80 | 40.15 | 39.09 | 39.16 | 00:00:00 | | 2002-12-18 | 6,385,600 | 39.17 | 39.75 | 38.66 | 39.25 | 00:00:00 | | 2002-12-19 | 5,555,200 | 38.80 | 39.45 | 38.57 | 38.79 | 00:00:00 | | 2002-12-20 | 18,069,700 | 39.55 | 40.30 | 39.45 | 40.00 | 00:00:00 | | 2002-12-23 | 6,744,200 | 39.99 | 40.36 | 39.43 | 39.90 | 00:00:00 | | 2002-12-24 | 2,050,200 | 39.40 | 39.85 | 39.15 | 39.50 | 00:00:00 | | 2002-12-26 | 3,654,500 | 39.60 | 40.32 | 39.42 | 39.69 | 00:00:00 | | 2002-12-27 | 3,676,600 | 39.45 | 39.80 | 38.76 | 38.90 | 00:00:00 | | 2002-12-30 | 4,033,200 | 39.05 | 39.45 | 38.40 | 38.98 | 00:00:00 | | 2002-12-31 | 5,586,100 | 39.00 | 39.24 | 38.42 | 38.75 | 00:00:00 | | 2003-01-02 | 6,559,700 | 39.15 | 40.30 | 39.07 | 40.17 | 00:00:00 | | 2003-01-03 | 5,166,900 | 39.91 | 40.54 | 39.86 | 40.45 | 00:00:00 | | 2003-01-06 | 18,405,300 | 41.19 | 44.31 | 41.18 | 44.07 | 00:00:00 | | 2003-01-07 | 13,245,700 | 44.07 | 44.07 | 43.20 | 43.62 | 00:00:00 | | 2003-01-08 | 16,346,100 | 42.35 | 42.35 | 40.70 | 40.91 | 00:00:00 | | 2003-01-09 | 7,859,800 | 40.75 | 41.33 | 40.22 | 40.46 | 00:00:00 | | 2003-01-10 | 8,293,000 | 39.65 | 40.29 | 39.65 | 40.14 | 00:00:00 | | 2003-01-13 | 7,129,700 | 40.24 | 40.99 | 40.23 | 40.65 | 00:00:00 | | 2003-01-14 | 7,761,100 | 40.50 | 41.35 | 40.40 | 41.18 | 00:00:00 | | 2003-01-15 | 5,688,200 | 41.16 | 41.21 | 40.04 | 40.19 | 00:00:00 | | 2003-01-16 | 7,225,600 | 40.25 | 40.60 | 39.15 | 39.52 | 00:00:00 | | 2003-01-17 | 6,700,500 | 38.75 | 39.30 | 38.28 | 38.50 | 00:00:00 | | 2003-01-21 | 8,355,400 | 38.51 | 38.51 | 37.26 | 37.37 | 00:00:00 | | 2003-01-22 | 9,488,100 | 37.22 | 37.70 | 36.80 | 36.99 | 00:00:00 | | 2003-01-23 | 13,530,500 | 37.00 | 37.05 | 35.11 | 35.90 | 00:00:00 | | 2003-01-24 | 9,382,500 | 36.20 | 36.51 | 34.85 | 35.00 | 00:00:00 | | 2003-01-27 | 9,177,900 | 35.40 | 35.90 | 34.92 | 35.45 | 00:00:00 | | 2003-01-28 | 9,442,000 | 35.25 | 36.31 | 34.85 | 36.05 | 00:00:00 | | 2003-01-29 | 14,512,500 | 36.00 | 37.79 | 36.00 | 37.65 | 00:00:00 | | 2003-01-30 | 9,109,500 | 38.00 | 38.14 | 37.01 | 37.17 | 00:00:00 | | 2003-01-31 | 9,829,100 | 37.17 | 38.60 | 36.84 | 38.28 | 00:00:00 | | 2003-02-03 | 6,910,000 | 38.33 | 38.90 | 38.18 | 38.73 | 00:00:00 | | 2003-02-04 | 7,221,600 | 38.80 | 38.95 | 38.09 | 38.65 | 00:00:00 | | 2003-02-05 | 7,803,600 | 38.69 | 39.47 | 38.16 | 38.50 | 00:00:00 | | 2003-02-06 | 7,557,500 | 38.30 | 38.54 | 37.48 | 38.02 | 00:00:00 | | 2003-02-07 | 8,932,300 | 38.12 | 38.40 | 37.15 | 37.18 | 00:00:00 | | 2003-02-10 | 6,321,400 | 37.19 | 37.90 | 36.68 | 37.34 | 00:00:00 | | 2003-02-11 | 5,612,400 | 37.41 | 37.41 | 36.50 | 36.93 | 00:00:00 | | 2003-02-12 | 5,666,200 | 36.75 | 36.93 | 35.99 | 36.02 | 00:00:00 | | 2003-02-13 | 6,774,100 | 35.55 | 36.69 | 35.20 | 36.31 | 00:00:00 | | 2003-02-14 | 4,593,500 | 36.40 | 37.45 | 36.08 | 37.34 | 00:00:00 | | 2003-02-18 | 4,486,000 | 37.35 | 37.97 | 37.25 | 37.90 | 00:00:00 | | 2003-02-19 | 7,122,300 | 37.40 | 37.41 | 36.02 | 36.60 | 00:00:00 | | 2003-02-20 | 14,816,000 | 36.32 | 37.06 | 34.25 | 34.76 | 00:00:00 | | 2003-02-21 | 13,163,800 | 35.50 | 36.25 | 34.78 | 35.64 | 00:00:00 | | 2003-02-24 | 6,490,700 | 35.65 | 35.65 | 34.94 | 35.45 | 00:00:00 | | 2003-02-25 | 7,199,800 | 35.02 | 35.76 | 34.45 | 35.59 | 00:00:00 | | 2003-02-26 | 5,306,600 | 35.40 | 35.68 | 34.90 | 34.98 | 00:00:00 | | 2003-02-27 | 5,758,800 | 34.98 | 35.65 | 34.45 | 34.85 | 00:00:00 | | 2003-02-28 | 6,968,900 | 35.28 | 35.44 | 34.25 | 34.58 | 00:00:00 | | 2003-03-03 | 4,968,800 | 34.59 | 35.52 | 34.52 | 34.81 | 00:00:00 | | 2003-03-04 | 5,105,300 | 34.81 | 35.06 | 34.39 | 34.41 | 00:00:00 | | 2003-03-05 | 5,935,100 | 34.50 | 34.89 | 34.17 | 34.63 | 00:00:00 | | 2003-03-06 | 7,121,900 | 34.25 | 34.29 | 33.22 | 33.40 | 00:00:00 | | 2003-03-07 | 7,488,400 | 33.41 | 34.16 | 32.70 | 34.06 | 00:00:00 | | 2003-03-10 | 6,618,500 | 34.07 | 34.07 | 32.35 | 32.75 | 00:00:00 | | 2003-03-11 | 10,482,200 | 32.80 | 33.08 | 32.06 | 32.41 | 00:00:00 | | 2003-03-12 | 7,852,700 | 32.58 | 33.59 | 32.26 | 33.47 | 00:00:00 | | 2003-03-13 | 8,212,500 | 34.15 | 34.80 | 33.60 | 34.75 | 00:00:00 | | 2003-03-14 | 6,488,100 | 34.88 | 35.55 | 34.60 | 35.05 | 00:00:00 | | 2003-03-17 | 9,211,500 | 34.70 | 36.20 | 34.41 | 36.00 | 00:00:00 | | 2003-03-18 | 6,372,000 | 36.20 | 36.24 | 35.30 | 35.90 | 00:00:00 | | 2003-03-19 | 5,447,900 | 36.05 | 36.50 | 35.48 | 36.47 | 00:00:00 | | 2003-03-20 | 5,328,500 | 36.47 | 36.58 | 35.75 | 36.25 | 00:00:00 | | 2003-03-21 | 8,224,300 | 36.55 | 37.76 | 36.25 | 37.53 | 00:00:00 | | 2003-03-24 | 5,689,700 | 36.80 | 36.97 | 35.68 | 35.85 | 00:00:00 | | 2003-03-25 | 5,101,700 | 36.05 | 36.50 | 35.65 | 36.27 | 00:00:00 | | 2003-03-26 | 6,216,800 | 36.27 | 36.53 | 35.57 | 36.07 | 00:00:00 | | 2003-03-27 | 6,920,900 | 35.90 | 37.00 | 35.71 | 36.30 | 00:00:00 | | 2003-03-28 | 5,149,200 | 36.31 | 36.87 | 35.80 | 36.15 | 00:00:00 | | 2003-03-31 | 6,377,100 | 35.45 | 35.99 | 35.19 | 35.35 | 00:00:00 | | 2003-04-01 | 6,252,600 | 35.34 | 36.35 | 35.34 | 36.05 | 00:00:00 | | 2003-04-02 | 6,480,800 | 36.85 | 37.73 | 36.80 | 37.48 | 00:00:00 | | 2003-04-03 | 9,434,900 | 36.22 | 36.84 | 36.02 | 36.09 | 00:00:00 | | 2003-04-04 | 6,844,500 | 36.15 | 36.34 | 35.60 | 35.88 | 00:00:00 | | 2003-04-07 | 7,569,600 | 36.40 | 36.55 | 35.27 | 35.38 | 00:00:00 | | 2003-04-08 | 8,529,000 | 34.99 | 34.99 | 34.24 | 34.48 | 00:00:00 | | 2003-04-09 | 7,286,000 | 34.49 | 35.25 | 33.55 | 33.80 | 00:00:00 | | 2003-04-10 | 6,093,600 | 33.80 | 34.25 | 33.22 | 34.25 | 00:00:00 | | 2003-04-11 | 6,220,200 | 34.60 | 34.81 | 33.80 | 33.98 | 00:00:00 | | 2003-04-14 | 5,944,300 | 34.30 | 34.72 | 33.91 | 34.72 | 00:00:00 | | 2003-04-15 | 5,494,600 | 34.71 | 34.90 | 34.22 | 34.54 | 00:00:00 | | 2003-04-16 | 7,507,500 | 34.20 | 34.29 | 33.11 | 33.33 | 00:00:00 | | 2003-04-17 | 7,522,700 | 33.08 | 33.83 | 32.80 | 33.63 | 00:00:00 | | 2003-04-21 | 5,634,100 | 33.70 | 33.80 | 32.89 | 33.17 | 00:00:00 | | 2003-04-22 | 8,031,700 | 33.25 | 34.00 | 33.00 | 33.99 | 00:00:00 | | 2003-04-23 | 12,381,800 | 34.20 | 36.25 | 34.20 | 36.03 | 00:00:00 | | 2003-04-24 | 9,217,400 | 36.01 | 36.66 | 35.70 | 36.30 | 00:00:00 | | 2003-04-25 | 6,305,200 | 36.32 | 36.57 | 35.87 | 36.06 | 00:00:00 | | 2003-04-28 | 6,377,900 | 36.37 | 37.33 | 36.30 | 37.09 | 00:00:00 | | 2003-04-29 | 6,117,100 | 37.34 | 37.39 | 36.30 | 36.93 | 00:00:00 | | 2003-04-30 | 10,341,800 | 37.00 | 37.91 | 36.70 | 37.38 | 00:00:00 | | 2003-05-01 | 5,674,600 | 37.00 | 37.70 | 36.03 | 37.40 | 00:00:00 | | 2003-05-02 | 6,323,700 | 37.45 | 38.50 | 37.12 | 38.16 | 00:00:00 | | 2003-05-05 | 5,914,800 | 37.91 | 38.13 | 37.07 | 37.19 | 00:00:00 | | 2003-05-06 | 6,552,500 | 37.35 | 38.18 | 37.25 | 37.79 | 00:00:00 | | 2003-05-07 | 5,464,100 | 37.40 | 37.90 | 37.22 | 37.59 | 00:00:00 | | 2003-05-08 | 6,661,600 | 36.85 | 37.17 | 36.30 | 36.33 | 00:00:00 | | 2003-05-09 | 5,151,100 | 36.43 | 37.30 | 36.40 | 37.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
