$55.41 +0.55 (%) Verizon Communications Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201654.9955.7254.9755.4115,508,926
7/28/201655.2055.2154.6454.8610,672,326
7/27/201654.9555.4454.4455.3217,074,574
7/26/201655.8556.2554.6954.8118,753,859
7/25/201656.1056.1055.6455.8710,848,730
7/22/201655.4456.2055.3956.1010,973,194
7/21/201655.5355.6755.2455.379,953,997
7/20/201655.5855.6755.3155.6212,008,672
7/19/201655.9656.0055.5555.7010,270,117
7/18/201655.8756.0055.7655.939,623,280
7/15/201656.0556.0855.6055.8413,949,691
7/14/201655.6256.1055.6255.8411,098,513
7/13/201655.5856.0455.3756.0011,405,623
7/12/201655.7555.9655.3755.4714,897,591
7/11/201655.7556.0055.4155.9312,434,656
7/8/201655.3956.0355.0155.9015,946,159
7/7/201656.1056.1455.1055.3813,574,093
7/6/201656.2156.3355.4556.2615,761,470
7/5/201656.3256.9556.3256.5320,703,188
7/1/201655.8556.2955.5956.2316,092,266
6/30/201655.2755.9254.7955.8422,143,337
6/29/201654.9255.3054.8355.0618,184,056
6/28/201654.7654.9954.3454.8217,780,600
6/27/201654.0654.8753.8854.7422,581,038
6/24/201654.4755.2254.1354.4343,842,717
6/23/201654.4054.6854.2054.6712,329,937
6/22/201654.2354.4053.9954.0312,959,182
6/21/201653.8954.4953.4454.1011,893,002
6/20/201654.0054.1953.4353.7614,344,319
6/17/201653.4353.7853.0153.7818,836,250
6/16/201652.8453.4852.5753.4611,914,487
6/15/201652.9753.2152.7652.8410,288,979
6/14/201652.3753.1052.3252.9910,735,932
6/13/201652.5052.8352.2352.5712,472,762
6/10/201651.8652.8351.7252.6715,629,030
6/9/201651.6452.0051.3751.959,790,675
6/8/201651.5151.7051.2451.5210,546,166
6/7/201650.6051.9950.6051.7515,210,890
6/6/201651.0651.0950.6550.7110,075,570
6/3/201650.7751.0050.6150.929,500,653
6/2/201650.4750.7750.1250.778,721,138
6/1/201650.8750.9850.2250.4310,670,751
5/31/201650.8851.1650.5950.9015,834,450
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center