TR4DER - Verizon Communica [VZ] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	9,842,200	33.00	33.38	32.75	32.81	00:00:00
2003-10-30	6,883,200	32.81	33.20	32.55	32.80	00:00:00
2003-10-31	8,546,300	33.00	33.74	32.60	33.60	00:00:00
2003-11-03	6,828,100	33.70	33.84	32.97	33.22	00:00:00
2003-11-04	5,934,900	33.15	33.35	32.83	32.89	00:00:00
2003-11-05	6,013,200	32.61	33.05	32.42	32.89	00:00:00
2003-11-06	6,118,900	32.45	33.00	32.27	32.45	00:00:00
2003-11-07	5,988,200	32.40	32.70	32.08	32.17	00:00:00
2003-11-10	6,241,400	32.16	32.72	32.08	32.47	00:00:00
2003-11-11	4,268,900	32.35	32.60	32.22	32.44	00:00:00
2003-11-12	4,881,500	32.44	32.54	32.17	32.44	00:00:00
2003-11-13	6,108,900	32.25	32.30	31.80	31.93	00:00:00
2003-11-14	8,831,900	31.93	32.63	31.80	32.61	00:00:00
2003-11-17	8,626,700	32.70	33.30	32.50	32.74	00:00:00
2003-11-18	7,913,300	32.90	32.99	32.42	32.46	00:00:00
2003-11-19	6,866,100	32.45	32.45	32.03	32.21	00:00:00
2003-11-20	7,649,700	31.89	32.19	31.81	31.83	00:00:00
2003-11-21	8,381,500	32.05	32.47	31.85	32.20	00:00:00
2003-11-24	7,319,300	32.40	32.79	32.37	32.50	00:00:00
2003-11-25	7,335,900	32.65	33.08	32.35	33.03	00:00:00
2003-11-26	7,006,700	33.10	33.15	32.35	32.76	00:00:00
2003-11-28	2,425,700	32.67	32.85	32.51	32.84	00:00:00
2003-12-01	6,444,200	32.67	32.82	32.45	32.77	00:00:00
2003-12-02	8,122,700	32.75	32.76	32.35	32.57	00:00:00
2003-12-03	7,915,400	32.50	32.69	32.19	32.24	00:00:00
2003-12-04	13,712,500	32.13	33.25	32.13	33.25	00:00:00
2003-12-05	8,447,100	33.34	33.74	33.16	33.40	00:00:00
2003-12-08	6,509,100	33.40	33.42	32.79	33.01	00:00:00
2003-12-09	8,846,900	33.00	33.02	32.59	32.59	00:00:00
2003-12-10	8,234,600	32.60	33.43	32.22	33.37	00:00:00
2003-12-11	9,359,900	33.10	33.53	33.02	33.34	00:00:00
2003-12-12	7,038,900	33.25	33.55	33.10	33.43	00:00:00
2003-12-15	8,324,400	33.65	33.83	33.17	33.52	00:00:00
2003-12-16	10,632,300	33.84	34.32	33.70	33.91	00:00:00
2003-12-17	8,567,300	33.95	34.24	33.80	34.20	00:00:00
2003-12-18	6,668,900	34.20	34.53	34.11	34.40	00:00:00
2003-12-19	11,986,300	34.44	34.71	33.76	34.15	00:00:00
2003-12-22	8,202,000	34.15	34.41	33.95	34.13	00:00:00
2003-12-23	6,212,200	34.13	34.52	34.00	34.17	00:00:00
2003-12-24	3,064,800	34.00	34.38	33.91	33.96	00:00:00
2003-12-26	2,310,800	33.92	33.96	33.80	33.91	00:00:00
2003-12-29	7,129,500	33.91	34.40	33.89	34.32	00:00:00
2003-12-30	9,619,500	34.42	35.00	34.35	35.00	00:00:00
2003-12-31	6,573,500	34.94	35.25	34.94	35.08	00:00:00
2004-01-02	7,281,300	35.10	35.47	35.08	35.25	00:00:00
2004-01-05	15,214,800	35.50	36.30	35.40	36.27	00:00:00
2004-01-06	9,995,600	36.25	36.94	36.15	36.87	00:00:00
2004-01-07	9,367,600	36.45	36.57	36.00	36.56	00:00:00
2004-01-08	9,137,600	36.80	37.12	36.62	37.12	00:00:00
2004-01-09	8,487,600	36.95	36.95	35.99	36.04	00:00:00
2004-01-12	7,311,500	35.85	36.86	35.70	36.73	00:00:00
2004-01-13	7,871,200	36.90	36.96	35.99	36.58	00:00:00
2004-01-14	5,683,800	36.75	36.97	36.57	36.86	00:00:00
2004-01-15	7,618,800	36.95	37.06	36.61	36.88	00:00:00
2004-01-16	6,769,100	37.00	37.24	36.71	36.95	00:00:00
2004-01-20	6,593,300	37.00	37.48	37.00	37.19	00:00:00
2004-01-21	8,318,900	37.18	37.18	36.60	37.02	00:00:00
2004-01-22	8,247,400	37.00	37.58	36.79	37.49	00:00:00
2004-01-23	5,099,500	37.49	37.65	37.37	37.60	00:00:00
2004-01-26	5,837,800	37.50	37.87	37.36	37.77	00:00:00
2004-01-27	7,714,900	37.77	37.77	37.00	37.08	00:00:00
2004-01-28	7,944,400	37.25	37.55	36.59	36.76	00:00:00
2004-01-29	8,448,500	36.90	37.15	36.20	37.09	00:00:00
2004-01-30	6,210,800	37.20	37.22	36.60	36.86	00:00:00
2004-02-02	7,932,600	36.75	37.75	36.25	37.50	00:00:00
2004-02-03	4,987,900	37.78	37.80	36.94	37.23	00:00:00
2004-02-04	6,918,000	36.80	37.15	36.35	36.69	00:00:00
2004-02-05	5,159,100	36.55	36.90	36.40	36.89	00:00:00
2004-02-06	4,529,500	36.62	37.24	36.30	37.15	00:00:00
2004-02-09	4,396,200	36.90	37.13	36.76	36.95	00:00:00
2004-02-10	7,742,400	37.37	37.74	37.12	37.60	00:00:00
2004-02-11	7,890,600	37.60	38.27	37.51	38.20	00:00:00
2004-02-12	5,876,700	37.65	37.90	37.43	37.61	00:00:00
2004-02-13	5,987,400	37.61	38.10	37.58	37.65	00:00:00
2004-02-17	9,252,100	38.50	39.20	37.76	39.20	00:00:00
2004-02-18	7,213,300	38.80	38.80	37.96	38.11	00:00:00
2004-02-19	7,859,900	38.11	38.15	37.26	37.35	00:00:00
2004-02-20	6,603,000	37.63	37.85	36.93	37.18	00:00:00
2004-02-23	5,741,700	37.25	37.29	36.85	37.01	00:00:00
2004-02-24	10,147,600	37.11	38.45	37.11	38.09	00:00:00
2004-02-25	5,970,500	38.11	38.33	37.88	38.02	00:00:00
2004-02-26	4,649,600	37.96	38.35	37.82	38.34	00:00:00
2004-02-27	5,986,500	38.34	38.44	37.96	38.33	00:00:00
2004-03-01	5,452,200	38.30	38.72	38.20	38.70	00:00:00
2004-03-02	11,192,300	38.56	39.54	37.90	39.46	00:00:00
2004-03-03	9,264,600	38.95	39.50	38.73	39.00	00:00:00
2004-03-04	6,359,300	38.99	39.25	38.91	39.25	00:00:00
2004-03-05	6,196,300	39.05	39.32	38.96	38.98	00:00:00
2004-03-08	5,651,600	39.12	39.47	39.06	39.30	00:00:00
2004-03-09	5,852,200	39.30	39.30	38.95	39.20	00:00:00
2004-03-10	7,815,900	39.05	39.11	38.00	38.27	00:00:00
2004-03-11	7,728,900	37.90	38.12	37.39	37.58	00:00:00
2004-03-12	6,575,300	37.45	38.00	37.15	37.91	00:00:00
2004-03-15	6,397,800	37.55	37.77	37.18	37.30	00:00:00
2004-03-16	4,842,900	37.70	37.74	36.80	37.25	00:00:00
2004-03-17	5,647,500	37.22	37.48	36.96	37.34	00:00:00
2004-03-18	5,385,600	36.95	37.61	36.93	37.37	00:00:00
2004-03-19	6,095,200	37.20	37.78	37.20	37.47	00:00:00
2004-03-22	5,851,300	37.10	37.12	36.19	36.59	00:00:00
2004-03-23	9,775,900	36.40	36.50	35.28	36.06	00:00:00
2004-03-24	7,751,300	35.85	36.64	35.60	36.04	00:00:00
2004-03-25	5,960,200	36.10	36.43	36.08	36.39	00:00:00
2004-03-26	5,415,700	36.15	36.25	35.77	36.02	00:00:00
2004-03-29	6,228,300	35.92	36.29	35.65	36.28	00:00:00
2004-03-30	5,100,500	36.15	36.45	35.95	36.31	00:00:00
2004-03-31	5,953,000	36.50	36.70	36.29	36.54	00:00:00
2004-04-01	14,158,900	37.25	37.59	36.85	36.90	00:00:00
2004-04-02	8,230,800	37.60	37.60	36.89	37.24	00:00:00
2004-04-05	7,940,800	37.42	37.95	37.36	37.65	00:00:00
2004-04-06	4,241,400	37.15	37.64	37.09	37.62	00:00:00
2004-04-07	13,372,700	37.70	37.77	36.89	37.31	00:00:00
2004-04-08	6,877,600	37.60	37.65	36.96	37.31	00:00:00
2004-04-12	4,609,500	37.50	37.65	37.31	37.57	00:00:00
2004-04-13	5,956,100	37.92	37.94	36.99	37.14	00:00:00
2004-04-14	4,825,600	37.20	37.29	36.75	37.08	00:00:00
2004-04-15	4,561,700	37.08	37.28	36.72	37.06	00:00:00
2004-04-16	7,446,600	37.40	37.40	36.64	36.75	00:00:00
2004-04-19	4,367,200	36.75	37.20	36.62	37.16	00:00:00
2004-04-20	7,459,700	37.48	37.88	37.21	37.26	00:00:00
2004-04-21	8,294,200	37.30	37.82	37.25	37.69	00:00:00
2004-04-22	6,348,700	37.45	38.20	37.30	37.76	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>