$47.15 0.00 (%) Verizon Communications Inc - NYSE

Jan. 23, 2015 | 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
1/23/201547.8547.9346.9847.1524,317,775
1/22/201548.1248.4846.9147.8038,451,112
1/21/201547.8948.4047.6148.2524,880,190
1/20/201548.1448.2547.7148.1816,460,342
1/16/201547.1348.0347.1247.9918,050,227
1/15/201547.2647.5446.8047.1012,475,814
1/14/201546.8847.3446.5746.9714,795,907
1/13/201547.4847.8046.9347.1813,072,777
1/12/201547.0047.2746.6747.0812,730,348
1/9/201547.2347.3146.6246.7613,037,581
1/8/201546.4247.2446.1347.1817,617,453
1/7/201546.9247.0446.0546.1920,793,637
1/6/201546.7947.3846.4747.0422,950,060
1/5/201547.0847.1646.5646.5718,964,458
1/2/201547.0047.2346.9146.9611,421,233
12/31/201447.0847.4046.7046.7814,029,543
12/30/201447.5247.5947.1547.339,989,782
12/29/201447.6247.7947.3047.558,878,417
12/26/201447.9047.9547.7347.867,038,501
12/24/201447.6747.8747.3847.677,842,569
12/23/201447.7247.8947.4447.6712,254,351
12/22/201447.0947.5146.8947.5115,302,091
12/19/201446.9747.3346.6047.0231,316,769
12/18/201447.3547.3546.5147.0522,898,409
12/17/201445.4046.6945.3046.4423,696,663
12/16/201445.2546.6445.2045.5322,157,848
12/15/201446.0646.0645.0945.4221,712,239
12/12/201446.0146.0945.3245.5823,769,096
12/11/201446.4246.8146.1946.3618,376,461
12/10/201446.9546.9845.6746.1833,700,675
12/9/201447.5047.5646.2046.9249,742,009
12/8/201448.7749.3448.5648.9014,386,273
12/5/201448.6848.7548.4348.6115,512,195
12/4/201448.7348.9048.4148.7814,648,089
12/3/201449.0249.0248.2848.7922,429,242
12/2/201449.8050.0249.0549.1118,141,045
12/1/201450.6850.8450.0050.0311,949,097
11/28/201450.2050.8050.2050.599,524,572
11/26/201449.3750.1749.3250.0411,962,119
11/25/201449.3449.5248.9149.3413,837,213
11/24/201449.5549.8948.8649.5017,759,794
11/21/201450.5350.5449.7050.2119,979,610
11/20/201450.4150.5249.9650.199,856,206
11/19/201451.0051.0350.2950.4915,773,152
11/18/201451.4251.4251.0651.228,995,807
11/17/201451.4151.4851.1451.406,887,136
11/14/201451.2651.7351.1851.5012,742,088
11/13/201450.6651.2950.6451.2011,267,141
11/12/201450.3551.0250.3050.829,888,652
11/11/201450.9450.9550.3350.619,168,951
11/10/201450.7251.0550.1550.7217,367,589
11/7/201450.3350.8750.1250.8614,008,697
11/6/201450.3750.3849.6750.2813,293,223
11/5/201450.6950.9849.9350.3411,064,097
11/4/201450.4150.9250.1350.3314,041,958
11/3/201450.4950.6550.0550.3911,575,699
10/31/201450.4250.5050.0750.2517,778,466
10/30/201449.6350.2849.5049.9011,979,130
10/29/201450.0550.2549.5549.8311,724,487
10/28/201449.7050.0349.6149.9613,254,560
10/27/201448.7849.5448.7349.4213,089,753
10/24/201448.2249.1148.1048.7713,549,502
10/23/201448.5848.6047.8548.2215,039,242
10/22/201448.6948.8448.2648.3113,315,969
10/21/201448.0948.8547.9548.6922,564,467
10/20/201448.0648.5547.8148.4813,047,384
10/17/201447.8048.1947.6148.0718,086,282
10/16/201447.4148.0447.0347.6719,075,679
10/15/201447.7448.0746.8947.9227,895,541
10/14/201448.4848.6848.1048.2218,526,969
10/13/201449.0549.4648.3648.3719,600,483
10/10/201449.0049.5048.9448.9419,412,480
10/9/201449.7849.8948.8448.9314,909,392
10/8/201449.1549.8748.9549.8715,516,084
10/7/201449.9950.0349.6749.6817,252,110
10/6/201449.9550.2649.9250.0811,034,363
10/3/201449.7049.8349.5049.7112,073,538
10/2/201449.7049.7349.2049.2914,430,319
10/1/201449.7349.9549.4049.4316,816,120
9/30/201449.6750.2449.6049.9913,068,936
9/29/201449.6249.7949.2149.759,218,274
9/26/201449.5749.9149.3149.779,036,184
9/25/201450.1050.2049.4349.6113,665,820
9/24/201449.9850.1549.8250.0711,488,562
9/23/201450.0950.1549.7849.9110,614,468
9/22/201450.1150.3249.8350.1814,728,531
9/19/201450.0450.3849.8350.3530,872,034
9/18/201449.4849.7249.3749.6912,464,218
9/17/201449.0549.4848.9549.2116,319,524
9/16/201448.5449.1448.5248.9613,801,011
9/15/201448.4948.6048.3048.5612,452,246
9/12/201449.0049.0048.2648.4015,362,323
9/11/201448.6549.0848.3349.0113,199,570
9/10/201449.0349.0748.3748.7514,370,286
9/9/201449.4249.5248.8048.9014,611,440
9/8/201449.8749.8849.3549.539,006,018
9/5/201449.7350.0349.5649.9411,927,378
9/4/201449.9349.9449.5149.729,473,532
9/3/201449.9450.0049.6949.889,100,935
9/2/201449.8250.0049.5049.778,726,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center