Verizon Communications Inc (VZ) Historical Stock Data
39.31 ↓0.02 (-0.05%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VZ is down -0.20% a day on average. There have been 13 days where Verizon Communications Inc closed green and 17 days where VZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 39.53 | 39.31 | ↓$0.22 (-0.56%) | 39.09 | 39.58 | 8.33M |
2024-05-06 | 39.12 | 39.33 | ↑$0.21 (0.54%) | 39.06 | 39.35 | 12.44M |
2024-05-03 | 39.05 | 38.89 | ↓$0.16 (-0.41%) | 38.75 | 39.19 | 12.84M |
2024-05-02 | 39.32 | 38.93 | ↓$0.39 (-0.99%) | 38.75 | 39.48 | 17.25M |
2024-05-01 | 39.33 | 39.20 | ↓$0.13 (-0.33%) | 39.13 | 39.66 | 17.71M |
2024-04-30 | 39.91 | 39.49 | ↓$0.42 (-1.05%) | 39.44 | 39.92 | 19.63M |
2024-04-29 | 39.90 | 40.09 | ↑$0.19 (0.48%) | 39.87 | 40.82 | 15.61M |
2024-04-26 | 39.06 | 39.68 | ↑$0.62 (1.59%) | 38.90 | 39.96 | 17.94M |
2024-04-25 | 39.29 | 39.22 | ↓$0.07 (-0.18%) | 38.96 | 39.82 | 12.17M |
2024-04-24 | 39.50 | 39.49 | ↓$0.01 (-0.03%) | 38.94 | 39.66 | 11.59M |
2024-04-23 | 38.91 | 39.70 | ↑$0.79 (2.03%) | 38.68 | 40.00 | 23.29M |
2024-04-22 | 41.40 | 38.60 | ↓$2.80 (-6.76%) | 38.56 | 41.64 | 49.99M |
2024-04-19 | 40.00 | 40.49 | ↑$0.49 (1.23%) | 39.98 | 40.68 | 23.38M |
2024-04-18 | 39.85 | 40.13 | ↑$0.28 (0.70%) | 39.72 | 40.17 | 15.95M |
2024-04-17 | 39.85 | 39.78 | ↓$0.07 (-0.18%) | 39.46 | 39.98 | 16.28M |
2024-04-16 | 40.11 | 39.77 | ↓$0.34 (-0.85%) | 39.57 | 40.14 | 11.50M |
2024-04-15 | 40.11 | 40.11 | ↑$0.00 (0.00%) | 39.85 | 40.35 | 16.42M |
2024-04-12 | 40.18 | 39.72 | ↓$0.46 (-1.14%) | 39.68 | 40.26 | 21.43M |
2024-04-11 | 40.45 | 40.16 | ↓$0.29 (-0.72%) | 40.09 | 40.47 | 10.60M |
2024-04-10 | 40.61 | 40.52 | ↓$0.09 (-0.22%) | 39.96 | 40.66 | 15.39M |
2024-04-09 | 41.06 | 40.84 | ↓$0.22 (-0.54%) | 40.54 | 41.18 | 17.20M |
2024-04-08 | 42.12 | 41.73 | ↓$0.39 (-0.93%) | 41.71 | 42.15 | 14.41M |
2024-04-05 | 42.25 | 42.12 | ↓$0.13 (-0.31%) | 41.61 | 42.44 | 14.32M |
2024-04-04 | 42.99 | 42.45 | ↓$0.54 (-1.26%) | 42.44 | 43.42 | 16.45M |
2024-04-03 | 42.58 | 42.84 | ↑$0.26 (0.61%) | 42.53 | 42.90 | 15.53M |
2024-04-02 | 42.30 | 42.54 | ↑$0.24 (0.57%) | 42.26 | 42.67 | 13.77M |
2024-04-01 | 41.99 | 42.28 | ↑$0.29 (0.69%) | 41.53 | 42.34 | 13.87M |
2024-03-28 | 41.64 | 41.96 | ↑$0.32 (0.77%) | 41.63 | 42.15 | 13.99M |
2024-03-27 | 41.10 | 41.54 | ↑$0.44 (1.07%) | 41.10 | 41.78 | 19.20M |
2024-03-26 | 40.83 | 40.85 | ↑$0.02 (0.05%) | 40.71 | 41.00 | 13.20M |
Create an account or log in to view more rows.
$VZ up we go
$VZ I'm friggin bored. Just give us our money already
$VZ Markets about as efficient as a retirement home
$VZ we need those buyers and volume.
$VZ I don't know shit
but I know I'm holdin till I at least triple up
$VZ lmfao
lfg babies
$VZ Growth/Value
$VZ get over the hump
$VZ bounce back baby
$VZ Who’s still buying calls?