$52.72 +0.36 (%) Verizon Communications Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201752.6053.2052.5652.7215,473,748
1/19/201752.5552.6452.1852.3613,286,142
1/18/201752.5252.8452.2152.2512,930,855
1/17/201752.5552.8952.5052.7411,383,490
1/13/201752.7252.9052.4152.559,458,660
1/12/201752.4352.8952.2752.6811,052,102
1/11/201752.6252.7552.2452.4616,142,843
1/10/201752.6953.1652.0252.7611,787,399
1/9/201753.2253.2752.6752.6814,097,190
1/6/201753.6753.7853.1053.2615,615,037
1/5/201754.7854.8354.3054.6413,840,590
1/4/201754.5554.8154.3354.5218,316,075
1/3/201753.9654.6753.7354.5822,891,725
12/30/201653.5553.6453.1753.3812,440,847
12/29/201653.5953.9053.5153.747,150,762
12/28/201653.6353.8353.3753.446,849,472
12/27/201653.6953.8353.4453.646,255,400
12/23/201653.6553.7553.4453.687,201,173
12/22/201652.8553.7452.7253.6511,101,456
12/21/201653.0953.4352.9752.979,656,718
12/20/201652.9353.4652.9353.1210,366,942
12/19/201652.4853.1352.0952.9113,406,960
12/16/201652.0652.2851.8652.2721,262,525
12/15/201651.3752.1351.2551.8113,963,553
12/14/201652.4652.6651.4151.6319,920,424
12/13/201652.0852.3752.0652.3612,211,522
12/12/201651.5452.4351.4851.7616,186,418
12/9/201651.0951.6350.9251.4910,101,462
12/8/201651.2351.2850.9851.1311,502,897
12/7/201650.7251.4350.4451.3816,280,568
12/6/201650.1550.6249.7650.3613,581,523
12/5/201649.7450.0849.7449.7513,074,713
12/2/201650.0050.3249.6049.8110,650,716
12/1/201649.8049.9949.3149.8712,982,813
11/30/201650.5550.7349.9049.9020,698,891
11/29/201651.0351.1550.7750.9611,532,765
11/28/201650.4751.2050.4551.1215,982,434
11/25/201650.2250.8050.1750.678,087,235
11/23/201649.3050.6549.2950.2321,470,215
11/22/201648.5649.6148.3749.4922,030,008
11/21/201648.0648.3647.9248.3110,773,257
11/18/201647.8548.2047.5748.0712,820,589
11/17/201647.9548.1747.8147.8412,436,332
11/16/201647.4947.9847.3247.9317,328,411
11/15/201646.5147.3746.3847.3718,672,172
11/14/201646.7146.8546.0146.1821,820,205
11/11/201646.7046.9046.5146.6916,425,481
11/10/201647.8647.8846.3646.6924,311,742
11/9/201647.0148.0846.4747.8620,871,873
11/8/201647.5647.8547.4747.659,482,397
11/7/201647.3947.4746.9447.4614,705,231
11/4/201646.9747.2846.8947.0814,410,194
11/3/201646.9847.2746.7946.8712,605,073
11/2/201647.7547.7546.8646.9416,488,191
11/1/201648.3248.3847.5347.6613,229,438
10/31/201648.2448.3048.0548.1012,459,394
10/28/201648.5648.7748.1048.2110,660,111
10/27/201647.7448.7147.6348.5422,330,679
10/26/201647.7448.0547.5847.6315,049,207
10/25/201648.2048.2947.7947.8416,441,160
10/24/201648.7148.9348.1348.2119,414,749
10/21/201648.7948.9247.9548.2024,784,972
10/20/201649.5449.5748.9049.1427,098,224
10/19/201650.4550.6350.3550.3810,364,936
10/18/201650.6150.6150.0550.2710,873,857
10/17/201650.2150.5950.0550.4310,724,558
10/14/201650.3450.6150.2750.288,853,208
10/13/201650.2350.4149.8250.2911,156,909
10/12/201649.9650.4849.9450.308,880,127
10/11/201650.1050.2149.6549.9011,737,902
10/10/201650.2350.3049.6350.1910,687,665
10/7/201650.4650.5449.9249.9213,816,797
10/6/201650.3250.5249.9750.2611,723,980
10/5/201650.6950.8250.0350.2717,190,908
10/4/201651.7751.9451.0051.2613,753,265
10/3/201651.8452.1451.6051.889,120,320
9/30/201652.4352.5751.9651.9813,077,552
9/29/201651.8452.4151.7752.1210,804,738
9/28/201652.3152.4451.8152.0613,279,093
9/27/201652.3152.6652.0052.498,259,032
9/26/201652.4552.5652.0252.1510,559,019
9/23/201652.3052.8252.1552.5613,014,796
9/22/201652.1552.4952.0052.3512,751,895
9/21/201651.3752.0151.2551.8714,434,727
9/20/201651.6051.8051.1351.2714,006,322
9/19/201651.8951.9651.0251.2014,578,546
9/16/201651.8951.9751.6251.8819,932,330
9/15/201651.4952.1051.1251.9813,047,106
9/14/201651.5951.8651.3051.4911,941,837
9/13/201652.0552.1251.1551.4517,602,439
9/12/201651.7552.8451.7152.5715,678,641
9/9/201653.1353.2451.7751.8218,258,506
9/8/201653.6053.8853.4353.609,005,335
9/7/201653.5053.7953.2853.7110,612,287
9/6/201653.0953.8452.8353.5117,235,589
9/2/201652.8053.1452.5252.8813,275,340
9/1/201652.1452.7152.0452.569,988,839
8/31/201652.2252.4652.0852.3310,390,472
8/30/201652.5852.5952.0352.279,161,865
8/29/201652.3652.6952.1652.5011,960,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center