$50.90 +0.28 (%) Verizon Communications Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VZ historical data

Date Open High Low Close Volume
5/27/201650.3950.8650.1850.6210,649,467
5/26/201649.8550.2849.7950.1611,043,957
5/25/201649.6350.0149.4049.859,497,542
5/24/201649.3649.6249.2049.5811,827,342
5/23/201649.6649.7849.0549.1413,263,104
5/20/201649.8049.8049.4749.6615,345,780
5/19/201650.0050.0249.1249.6316,022,403
5/18/201650.9251.0350.0650.3910,481,764
5/17/201651.2051.3550.6750.9010,466,813
5/16/201650.7751.3350.6451.237,903,413
5/13/201651.4151.4950.8550.949,561,258
5/12/201651.2251.6051.0951.479,917,058
5/11/201651.4851.7051.0851.158,508,891
5/10/201651.3851.5551.2751.547,903,473
5/9/201651.2251.4351.0151.088,719,792
5/6/201650.9151.1450.6151.129,782,309
5/5/201650.9951.0450.6350.8410,788,846
5/4/201650.4850.9950.2050.849,033,797
5/3/201651.1151.3250.3650.6812,900,743
5/2/201651.2251.4551.0451.3211,103,773
4/29/201650.9551.0550.6450.9413,684,782
4/28/201651.3051.5650.9251.0213,055,587
4/27/201650.4651.8150.4651.6917,012,431
4/26/201650.9851.0050.2850.4410,064,334
4/25/201650.5350.9550.2850.7612,439,525
4/22/201650.1550.6350.0550.5517,823,305
4/21/201650.5650.6849.4750.0332,172,208
4/20/201652.1552.2251.6651.7515,412,538
4/19/201651.8052.1751.7952.0811,393,433
4/18/201651.3751.9051.1851.7314,322,896
4/15/201651.2851.4951.1051.3511,861,953
4/14/201651.2851.5551.2451.3610,083,300
4/13/201652.0752.0950.8451.2919,752,891
4/12/201651.6652.1951.6151.9512,334,962
4/11/201652.3652.4051.5051.6114,975,892
4/8/201652.2052.5852.0552.1812,197,932
4/7/201652.5252.7051.7752.0023,076,267
4/6/201653.6253.6253.1353.5212,993,580
4/5/201654.3854.4953.9554.0912,979,111
4/4/201654.0354.4253.8054.4211,402,665
4/1/201653.3254.0953.1054.0113,807,115
3/31/201654.0154.2653.9254.0812,428,588
3/30/201654.1754.3753.7054.0414,528,283
3/29/201653.5154.0853.3054.0510,770,474
3/28/201653.5653.7353.2053.408,527,060
3/24/201652.7453.6252.6653.5615,096,433
3/23/201653.1353.2352.8252.919,716,116
3/22/201653.4253.4653.1053.2110,852,041
3/21/201653.1953.5953.0253.4410,679,027
3/18/201653.8153.8553.2453.2423,209,401
3/17/201653.2853.8153.1953.6316,401,497
3/16/201652.6753.3852.4053.2111,866,427
3/15/201652.2452.7452.2452.6711,295,734
3/14/201652.5552.7552.2352.5411,729,370
3/11/201652.6552.7852.2452.5315,223,866
3/10/201652.5552.6651.9952.3215,111,117
3/9/201652.5552.9652.0052.3415,466,618
3/8/201652.0552.7551.9352.4614,306,530
3/7/201651.5352.3551.4052.2114,907,464
3/4/201651.7552.0051.5051.8113,957,618
3/3/201652.1452.2251.6151.8915,404,494
3/2/201651.3752.2051.1952.1214,791,104
3/1/201650.9951.4750.9851.4612,003,266
2/29/201650.8651.3850.6950.7315,986,299
2/26/201651.1551.3450.9251.0213,011,545
2/25/201650.9051.3050.7851.1112,358,681
2/24/201650.2750.8750.1750.8211,244,875
2/23/201650.9750.9950.3650.6311,594,559
2/22/201651.0251.1550.7751.0712,455,998
2/19/201650.7451.0750.3150.8615,606,999
2/18/201650.1251.1049.9650.9419,678,501
2/17/201650.4150.6050.0850.3215,228,869
2/16/201650.2450.3049.5850.2416,359,997
2/12/201649.5450.1949.3550.1120,990,916
2/11/201649.6050.1049.2749.3930,520,999
2/10/201650.1950.3249.6249.9818,633,086
2/9/201650.0650.6149.3550.1522,633,921
2/8/201650.6050.8049.7750.7427,058,144
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center