$50.97 0.00 (%) Verizon Communications Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VZ historical data

Date Open High Low Close Volume
2/5/201650.3251.2050.3150.9725,790,261
2/4/201650.3750.6049.6750.4319,594,315
2/3/201650.2550.6249.4250.6220,309,813
2/2/201650.6150.6349.6549.9121,606,950
2/1/201649.9451.0249.6950.7628,536,584
1/29/201649.3949.9949.2249.9729,082,619
1/28/201649.0649.4648.4749.0120,085,169
1/27/201648.2949.4948.2549.0333,795,701
1/26/201647.1348.2747.0548.2522,620,922
1/25/201647.0847.7846.5447.0324,298,809
1/22/201646.4147.1246.0047.0423,075,653
1/21/201645.0046.3344.4345.8731,354,119
1/20/201644.3844.7743.7944.4228,290,160
1/19/201644.7445.0144.5344.8720,364,282
1/15/201644.0444.5543.8644.4327,993,928
1/14/201644.2245.1944.0544.8718,434,980
1/13/201645.1145.2744.0844.1519,291,024
1/12/201645.2445.2544.5344.9315,123,033
1/11/201645.1145.2344.6045.0914,226,177
1/8/201645.6645.7444.7044.8316,594,793
1/7/201645.1245.6745.0045.2719,277,584
1/6/201645.4945.9545.2845.5219,082,706
1/5/201646.2046.5545.6346.5015,632,848
1/4/201645.6745.9145.3645.8717,821,603
12/31/201546.5246.6546.2146.2211,490,922
12/30/201547.2047.2046.6246.778,970,710
12/29/201546.9847.2346.8447.217,667,106
12/28/201546.6246.8446.5646.756,255,458
12/24/201546.9146.9746.6046.714,279,919
12/23/201546.5147.1546.3946.9512,685,508
12/22/201546.2046.4645.8546.3411,181,513
12/21/201545.7345.9245.5245.9010,360,564
12/18/201545.9046.0445.5645.5631,635,054
12/17/201546.4946.6946.0346.1015,508,602
12/16/201545.9346.5745.7046.5118,808,282
12/15/201545.5245.8645.2145.5516,742,625
12/14/201544.8445.5044.6845.4516,723,111
12/11/201545.3245.3544.7344.8216,481,886
12/10/201545.4745.6645.2045.3210,402,468
12/9/201545.5846.1345.1245.3613,467,888
12/8/201545.6745.9945.4445.7013,776,083
12/7/201545.4646.1245.4546.0613,192,101
12/4/201544.7445.7844.7145.7114,158,575
12/3/201544.8845.0544.3344.5617,077,739
12/2/201545.4545.5544.8744.9212,160,359
12/1/201545.5145.8945.3345.5810,580,030
11/30/201545.2545.6444.9645.4519,399,956
11/27/201544.8445.3944.8345.234,108,274
11/25/201545.1145.1344.8944.927,014,583
11/24/201544.7545.3444.6845.1911,127,415
11/23/201545.3145.5044.9444.9910,290,067
11/20/201545.9645.9945.3245.3912,229,719
11/19/201545.4445.8745.3545.769,320,919
11/18/201545.0845.4344.5845.3813,585,587
11/17/201545.0145.3244.9345.0810,657,470
11/16/201544.2645.0744.1845.0410,112,549
11/13/201544.7344.9944.2244.2312,615,597
11/12/201545.0245.0944.7744.8311,053,535
11/11/201545.3645.5445.1345.327,904,016
11/10/201545.2745.3344.8045.109,996,741
11/9/201545.5345.5445.0345.3010,743,168
11/6/201545.9946.0345.2945.7814,144,445
11/5/201546.2046.4346.1046.2011,646,909
11/4/201546.5846.6546.0446.149,701,989
11/3/201546.7046.7546.1846.4511,900,872
11/2/201547.0247.0846.5246.7811,689,139
10/30/201546.4346.9846.2846.8814,753,237
10/29/201546.4946.5646.0046.407,902,323
10/28/201546.4446.8046.0646.4811,447,271
10/27/201546.1946.3046.0146.179,540,385
10/26/201546.3246.5546.1546.3610,802,497
10/23/201546.1446.3345.9446.1613,285,053
10/22/201544.9845.9044.9845.8915,378,572
10/21/201545.4445.7144.7144.8617,104,204
10/20/201544.9245.8044.7945.2419,747,381
10/19/201544.4844.8244.2644.7017,547,398
10/16/201544.9244.9744.4544.7015,620,864
10/15/201544.2444.7044.0644.6711,774,019
10/14/201544.2644.5443.9343.9919,559,169
10/13/201544.1444.5044.1444.3611,566,364
10/12/201544.1844.3144.0144.309,886,668
10/9/201544.2844.5344.0044.1611,981,173
10/8/201543.6844.3143.5544.2310,280,940
10/7/201543.7843.9943.4643.8511,975,995
10/6/201544.0044.4343.9844.0615,087,946
10/5/201543.2444.0243.2444.0014,484,632
10/2/201542.5542.9042.2042.8422,336,744
10/1/201543.4943.6442.6942.9622,323,463
9/30/201543.8344.0043.2843.5120,380,634
9/29/201543.7844.0043.3443.5315,652,546
9/28/201544.0144.1843.6943.7415,265,186
9/25/201544.3244.5344.0744.2217,514,812
9/24/201543.7944.2043.7644.0914,438,285
9/23/201544.3644.4843.9043.9811,670,257
9/22/201544.4344.5344.1144.4312,368,637
9/21/201544.6244.8944.5344.8010,584,329
9/18/201545.1645.2644.4244.5726,889,303
9/17/201545.4045.7544.5345.2331,674,962
9/16/201546.4446.4746.1046.1911,932,467
9/15/201545.9246.5545.7346.3712,023,005
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center