Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Verizon Communications Inc. logo
VZ
Verizon Communications Inc.
20:00:02
45.37 $
0.0000 (%0.00)
Previous Close: 45.84
Day Low₺45.37
Day High₺46.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VZ: Verizon Communications Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 48.6159
CLOSE 48.6083

Low

LOW 45.09

High

HIGH 53.66
DATEOPENHIGHLOWCLOSE
01/02/201449.0849.2348.9549
01/03/201449.3349.3348.2248.42
01/06/201448.7749.0748.248.69
01/07/201449.1249.448.5849.3
01/08/201448.6949.0748.3648.5
01/09/201448.4348.5147.4947.5
01/10/201447.8448.0947.4347.75
01/13/201447.6547.7546.9547.03
01/14/201447.0447.2346.5847.08
01/15/201447.3548.3847.2848.27
01/16/201448.2648.6647.9548.53
01/17/201448.6648.694848.35
01/21/201448.8448.946.7647.7
01/22/201447.4447.5247.0947.33
01/23/201447.0647.8646.9447.86
01/24/201447.6148.5147.5147.63
01/27/201447.7148.3647.4147.69
01/28/201447.6747.8747.3347.36
01/29/20144747.9846.6947.69
01/30/201447.7748.0947.5547.63
01/31/201447.148.547.0248.02
02/03/201448.0248.0246.2246.41
02/04/201446.2946.8346.1146.82
02/05/201446.7346.946.3146.69
02/06/201446.6246.8846.3846.68
02/07/201446.8946.9846.5846.81
02/10/201446.8146.9546.1846.91
02/11/201447.0447.3746.9147.21
02/12/201447.4447.4447.0647.37
02/13/201447.2447.464747.31
02/14/201447.1447.1446.4246.51
02/18/201446.4746.545.4545.98
02/19/201445.7446.8445.5646.53
02/20/201446.8148.3446.7548.12
02/21/201447.5548.2547.1847.27
02/24/201447.0247.246.2346.23
02/25/201446.4246.7646.1946.29
02/26/201446.0946.545.8946.35
02/27/201446.3447.7846.2847.5
02/28/201447.4547.7647.2147.58
03/03/201447.347.6846.8247.31
03/04/201447.5448.3947.4747.9
03/05/201447.8247.8747.3447.38
03/06/201447.4647.5347.2547.46
03/07/201447.4147.4346.8647.15
03/10/201446.7947.0646.547.03
03/11/201446.7346.7946.3646.7
03/12/201446.5746.6146.1346.36
03/13/201446.3546.5645.9646.03
03/14/201445.8446.2745.8346.08
03/17/201446.2246.5246.146.31
03/18/201446.3246.7546.246.7
03/19/201446.6346.9946.1946.36
03/20/201446.4147.2546.2647.21
03/21/201447.347.4146.746.91
03/24/201446.8147.146.3847.01
03/25/201447.0247.3646.7747.22
03/26/201447.447.6647.0147.01
03/27/201446.9847.746.9747.69
03/28/201447.6347.9347.1547.42
03/31/201447.6647.8347.547.57
04/01/201447.5447.7847.247.75
04/02/201447.6648.1847.6347.82
04/03/201447.9448.1747.6148.12
04/04/201448.2648.3547.9648.04
04/07/201447.748.3347.6948.12
04/08/201447.6748.2347.5348.21
04/09/201448.1748.1847.5247.98
04/10/201447.7148.4647.4247.47
04/11/201447.3547.4447.0247.07
04/14/201447.2647.3346.8347.27
04/15/201447.2647.3146.7746.92
04/16/201447.0347.1646.747.1
04/17/201446.8747.746.8747.6
04/21/201447.774847.7547.98
04/22/201447.9948.3747.7547.92
04/23/201447.347.6746.7547.43
04/24/201447.447.4946.0746.28
04/25/201446.0846.2545.8545.94
04/28/201446.2246.6946.1546.6
04/29/201446.6746.946.3146.77
04/30/201446.746.8646.646.73
05/01/201446.6347.2346.647.22
05/02/201446.9647.4146.8147.12
05/05/201447.1447.4347.0347.39
05/06/201447.3647.4847.2647.47
05/07/201447.5248.4347.4548.1
05/08/201448.0748.6348.0748.49
05/09/201448.3648.6848.2548.48
05/12/201448.5948.6348.0248.16
05/13/201448.3248.3447.6447.85
05/14/20144848.3247.848.01
05/15/201447.8548.2447.8447.96
05/16/201448.7149.348.5449.07
05/19/201449.1349.549.0649.15
05/20/201449.3649.3848.6248.65
05/21/201448.949.3648.8249.17
05/22/201449.349.5149.2549.45
05/23/201449.4749.7449.3849.74
05/27/201449.9750.0149.4349.62
05/28/201449.4949.949.4749.74
05/29/201449.849.949.4949.72
05/30/201449.555049.5549.96
06/02/201450.0250.3349.9650.05
06/03/201449.7549.8249.1949.29
06/04/201449.3249.3749.0749.15
06/05/201449.2149.5649.0249.28
06/06/201449.4549.4848.8549.42
06/09/201449.2349.6449.2349.57
06/10/201449.4549.5549.2949.52
06/11/201449.3549.5749.3249.37
06/12/201449.2749.3548.7549.04
06/13/201448.9349.3148.8149.18
06/16/201449.2349.4249.0549.31
06/17/201449.1949.3648.9549.21
06/18/201449.0149.4248.849.42
06/19/201449.4249.7749.2949.47
06/20/201449.7549.7549.249.39
06/23/201449.3649.7649.1249.73
06/24/201449.7449.7949.1949.28
06/25/201449.1449.4949.1149.41
06/26/201449.4149.4148.8749.21
06/27/201449.1749.3448.8849.32
06/30/201449.2749.4548.8148.93
07/01/201448.8849.5548.8249.37
07/02/201449.5249.7349.3249.66
07/03/201449.949.9449.3549.71
07/07/201449.6149.8849.5549.75
07/08/201449.0149.0748.7648.76
07/09/201448.9949.1148.7248.9
07/10/201448.5949.7748.5449.64
07/11/201449.8550.4349.6750.32
07/14/201450.4450.650.1550.53
07/15/201450.5750.8250.3750.71
07/16/201450.8951.0250.6750.96
07/17/201450.7950.9850.2450.32
07/18/201450.6250.8550.4550.75
07/21/201450.825150.5450.7
07/22/201450.9851.1450.4150.98
07/23/201450.9851.250.7850.91
07/24/201450.9651.4550.7151.05
07/25/201451.0751.4851.0751.28
07/28/201451.2651.5851.1851.58
07/29/201453.1953.6651.8851.97
07/30/201451.9452.1551.4251.76
07/31/201451.2651.3850.3550.42
08/01/201450.5250.5249.8349.83
08/04/201450.0450.349.6450.21
08/05/201450.1550.249.549.66
08/06/201449.449.4548.3649.13
08/07/201449.1649.3248.4548.65
08/08/201448.7349.148.248.7
08/11/201448.8949.0448.6148.67
08/12/201448.848.9548.5648.84
08/13/20144949.0248.7648.92
08/14/201449.0249.0248.8149
08/15/201448.949.0548.548.8
08/18/201449.0549.1448.6448.78
08/19/201449.0349.0448.2748.7
08/20/201448.8248.9748.648.82
08/21/201448.8649.1548.7348.87
08/22/201448.8348.9848.5248.64
08/25/201448.6849.1648.6849.15
08/26/201449.2149.2949.0249.25
08/27/201449.2949.4649.2149.43
08/28/201449.3849.549.249.41
08/29/201449.4349.8249.449.82
09/02/201449.825049.549.77
09/03/201449.945049.6949.88
09/04/201449.9349.9449.5149.72
09/05/201449.7350.0349.5649.94
09/08/201449.8749.8849.3549.53
09/09/201449.4249.5248.848.9
09/10/201449.0349.0748.3748.75
09/11/201448.6549.0848.3349.01
09/12/2014494948.2648.4
09/15/201448.4948.648.348.56
09/16/201448.5449.1448.5248.96
09/17/201449.0549.4848.9549.21
09/18/201449.4849.7249.3749.69
09/19/201450.0450.3849.8350.35
09/22/201450.1150.3249.8350.18
09/23/201450.0950.1549.7849.91
09/24/201449.9850.1549.8250.07
09/25/201450.150.249.4349.61
09/26/201449.5749.9149.3149.77
09/29/201449.6249.7949.2149.75
09/30/201449.6750.2449.649.99
10/01/201449.7349.9549.449.43
10/02/201449.749.7349.249.29
10/03/201449.749.8349.549.71
10/06/201449.9550.2649.9250.08
10/07/201449.9950.0349.6749.68
10/08/201449.1549.8748.9549.87
10/09/201449.7849.8948.8448.93
10/10/20144949.548.9448.94
10/13/201449.0549.4648.3648.37
10/14/201448.4848.6848.148.22
10/15/201447.7448.0746.8947.92
10/16/201447.4148.0447.0347.67
10/17/201447.848.1947.6148.07
10/20/201448.0648.5547.8148.48
10/21/201448.0948.8547.9548.69
10/22/201448.6948.8448.2648.31
10/23/201448.5848.647.8548.22
10/24/201448.2249.1148.148.77
10/27/201448.7849.5448.7349.42
10/28/201449.750.0349.6149.96
10/29/201450.0550.2549.5549.83
10/30/201449.6350.2849.549.9
10/31/201450.4250.550.0750.25
11/03/201450.4950.6550.0550.39
11/04/201450.4150.9250.1350.33
11/05/201450.6950.9849.9350.34
11/06/201450.3750.3849.6750.28
11/07/201450.3350.8750.1250.86
11/10/201450.7251.0550.1550.72
11/11/201450.9450.9550.3350.61
11/12/201450.3551.0250.350.82
11/13/201450.6651.2950.6451.2
11/14/201451.2651.7351.1851.5
11/17/201451.4151.4851.1451.4
11/18/201451.4251.4251.0651.22
11/19/20145151.0350.2950.49
11/20/201450.4150.5249.9650.19
11/21/201450.5350.5449.750.21
11/24/201449.5549.8948.8649.5
11/25/201449.3449.5248.9149.34
11/26/201449.3750.1749.3250.04
11/28/201450.250.850.250.59
12/01/201450.6850.845050.03
12/02/201449.850.0249.0549.11
12/03/201449.0249.0248.2848.79
12/04/201448.7348.948.4148.78
12/05/201448.6848.7548.4348.61
12/08/201448.7749.3448.5648.9
12/09/201447.547.5646.246.92
12/10/201446.9546.9845.6746.18
12/11/201446.4246.8146.1946.36
12/12/201446.0146.0945.3245.58
12/15/201446.0646.0645.0945.42
12/16/201445.2546.6445.245.53
12/17/201445.446.6945.346.44
12/18/201447.3547.3546.5147.05
12/19/201446.9747.3346.647.02
12/22/201447.0947.5146.8947.51
12/23/201447.7247.8947.4447.67
12/24/201447.6747.8747.3847.67
12/26/201447.947.9547.7347.86
12/29/201447.6247.7947.347.55
12/30/201447.5247.5947.1547.33
12/31/201447.0847.446.746.78