Verizon Communications Inc (VZ) Historical Stock Data
39.69 ↑0.47 (1.20%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VZ is down -0.12% a day on average. There have been 15 days where Verizon Communications Inc closed green and 15 days where VZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 40.53 | 40.87 | ↑$0.34 (0.84%) | 40.48 | 40.88 | 11.86M |
| 2024-03-22 | 40.74 | 40.37 | ↓$0.37 (-0.91%) | 40.01 | 40.80 | 13.30M |
| 2024-03-21 | 40.12 | 40.54 | ↑$0.42 (1.05%) | 39.99 | 40.59 | 12.45M |
| 2024-03-20 | 39.96 | 40.12 | ↑$0.16 (0.40%) | 39.80 | 40.27 | 13.21M |
| 2024-03-19 | 39.88 | 39.97 | ↑$0.09 (0.23%) | 39.81 | 40.05 | 13.18M |
| 2024-03-18 | 39.48 | 39.93 | ↑$0.45 (1.14%) | 39.26 | 39.96 | 12.63M |
| 2024-03-15 | 39.60 | 39.49 | ↓$0.11 (-0.28%) | 39.14 | 39.93 | 54.61M |
| 2024-03-14 | 40.00 | 39.77 | ↓$0.23 (-0.57%) | 39.44 | 40.06 | 17.44M |
Create an account or log in to view more rows.
$VZ must buyyy
$VZ how long until we take off?
$VZ I hate this company.
$VZ great sale!!!! Buy buy buy
$VZ This was indeed a beautiful day.
$VZ the end is near
$VZ go time
$VZ 50% chance this will go up or down. I am a professional guys.
$VZ volume = money
$VZ buy and hold and get rewarded