$48.90 -0.37 (%) Verizon Communications Inc - NYSE

Apr. 17, 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
4/17/201548.9849.1248.7048.9018,105,094
4/16/201549.2649.5749.0949.2711,724,095
4/15/201549.1549.5049.0549.3911,055,787
4/14/201549.2049.3648.9349.1811,956,544
4/13/201549.2749.5149.0449.0412,235,741
4/10/201549.0449.2548.9449.229,241,887
4/9/201548.9149.1848.6749.0110,810,878
4/8/201548.7549.2848.6949.1315,498,623
4/7/201549.8149.8149.2549.2711,498,729
4/6/201549.5449.8249.4049.6314,129,990
4/2/201548.8949.6048.8649.4713,344,199
4/1/201548.4549.2748.4348.9213,573,569
3/31/201549.0949.1548.5848.6312,785,664
3/30/201548.7349.3048.7149.1211,157,568
3/27/201548.4848.7248.3448.5611,716,529
3/26/201548.6248.9548.4048.4217,919,373
3/25/201549.3849.4148.7248.7314,915,462
3/24/201549.5449.9049.3949.4111,419,618
3/23/201549.7849.8549.4549.6413,131,727
3/20/201549.3449.9049.1949.5626,280,768
3/19/201549.2349.5049.0049.3013,624,960
3/18/201548.7549.6948.4849.5417,978,310
3/17/201549.0149.3048.8748.9515,679,172
3/16/201548.9649.4048.6349.2716,111,193
3/13/201548.5048.9348.4748.8420,717,396
3/12/201547.9448.7647.8048.7315,805,989
3/11/201547.5748.0347.3647.6814,392,831
3/10/201548.1148.3347.4647.5118,764,680
3/9/201548.2648.6248.1848.2313,118,961
3/6/201548.4948.6348.2348.2915,644,855
3/5/201549.1849.2248.8148.929,653,450
3/4/201549.5649.5648.9249.0713,870,589
3/3/201549.4949.6949.2849.5511,381,428
3/2/201549.1249.5149.0249.4710,914,428
2/27/201549.2249.6649.0549.4517,571,181
2/26/201549.0649.4648.9249.3713,581,411
2/25/201549.3249.4049.0349.2011,398,920
2/24/201548.6749.4148.3149.2216,306,982
2/23/201548.9449.0048.5448.7712,255,654
2/20/201548.8448.9848.4248.9713,481,517
2/19/201548.7449.1448.7448.9111,609,820
2/18/201549.2249.3148.6848.9413,513,381
2/17/201548.9549.3248.8949.1815,363,735
2/13/201549.4349.6049.0349.3114,619,565
2/12/201549.8649.9949.2549.5220,447,327
2/11/201549.3949.8849.1649.8119,402,867
2/10/201549.2549.5649.0149.5115,100,789
2/9/201549.0549.4748.9849.0921,052,940
2/6/201548.2549.7648.0049.3347,425,433
2/5/201548.0548.1347.5447.8618,762,322
2/4/201547.6748.3147.6647.8019,937,396
2/3/201547.2547.9747.2147.8321,481,795
2/2/201546.2047.1545.7646.9823,172,302
1/30/201545.8346.5145.5645.7122,768,003
1/29/201546.0046.2845.3746.1119,161,636
1/28/201546.8347.0346.0346.0519,575,820
1/27/201546.6646.8546.3346.3517,008,932
1/26/201546.9847.1046.4946.9615,064,420
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center