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
VZ: Verizon Communications Inc. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 41.1324
CLOSE 41.1527
Low
LOW 37.56
High
HIGH 45.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 37.73 | 38.97 | 37.68 | 38.88 |
| 01/03/2024 | 39.53 | 39.72 | 39.13 | 39.16 |
| 01/04/2024 | 39.68 | 39.85 | 39.36 | 39.37 |
| 01/05/2024 | 39.47 | 40.37 | 39.3 | 40.2 |
| 01/08/2024 | 40.15 | 40.26 | 39.48 | 40.1 |
| 01/09/2024 | 39.25 | 39.25 | 38.77 | 39.04 |
| 01/10/2024 | 39.08 | 39.1 | 38.66 | 39.08 |
| 01/11/2024 | 39.03 | 39.03 | 37.56 | 37.9 |
| 01/12/2024 | 38.19 | 38.77 | 38.17 | 38.56 |
| 01/16/2024 | 38.58 | 39.35 | 38.35 | 39.29 |
| 01/17/2024 | 38.72 | 39.43 | 38.67 | 38.87 |
| 01/18/2024 | 38.53 | 39.01 | 38.46 | 38.94 |
| 01/19/2024 | 39.07 | 39.43 | 38.69 | 39.33 |
| 01/22/2024 | 39.4 | 39.72 | 39.31 | 39.58 |
| 01/23/2024 | 41.07 | 42.25 | 40.59 | 42.23 |
| 01/24/2024 | 42.23 | 42.34 | 41.19 | 41.28 |
| 01/25/2024 | 41.45 | 42.3 | 41.33 | 42.29 |
| 01/26/2024 | 42.29 | 42.49 | 42.1 | 42.4 |
| 01/29/2024 | 42.12 | 42.39 | 41.66 | 42.05 |
| 01/30/2024 | 42 | 42.6 | 41.81 | 42.47 |
| 01/31/2024 | 42.19 | 43.21 | 42.04 | 42.35 |
| 02/01/2024 | 42.68 | 42.72 | 41.97 | 42.49 |
| 02/02/2024 | 42.2 | 42.47 | 41.83 | 42.13 |
| 02/05/2024 | 42 | 42.18 | 41.28 | 41.38 |
| 02/06/2024 | 41.39 | 41.57 | 40.95 | 41.1 |
| 02/07/2024 | 41.1 | 41.14 | 40.36 | 40.42 |
| 02/08/2024 | 40.3 | 40.37 | 39.44 | 39.91 |
| 02/09/2024 | 39.9 | 40.09 | 39.26 | 39.72 |
| 02/12/2024 | 39.73 | 40.17 | 39.53 | 40.1 |
| 02/13/2024 | 40.2 | 40.46 | 39.68 | 40.13 |
| 02/14/2024 | 40.38 | 40.54 | 39.97 | 40.15 |
| 02/15/2024 | 40.21 | 40.62 | 40.18 | 40.59 |
| 02/16/2024 | 40.29 | 40.67 | 39.74 | 40.49 |
| 02/20/2024 | 40.41 | 40.91 | 40.27 | 40.5 |
| 02/21/2024 | 40.49 | 41.12 | 40.37 | 41.1 |
| 02/22/2024 | 40.75 | 40.93 | 40.11 | 40.73 |
| 02/23/2024 | 40.63 | 41.15 | 40.46 | 40.66 |
| 02/26/2024 | 40.6 | 40.63 | 39.43 | 39.69 |
| 02/27/2024 | 39.68 | 39.98 | 39.43 | 39.93 |
| 02/28/2024 | 39.96 | 40.21 | 39.86 | 40.1 |
| 02/29/2024 | 40.1 | 40.23 | 39.85 | 40.02 |
| 03/01/2024 | 39.99 | 40.29 | 39.77 | 40.2 |
| 03/04/2024 | 39.92 | 40.33 | 39.51 | 40.31 |
| 03/05/2024 | 40.35 | 40.96 | 39.92 | 40.35 |
| 03/06/2024 | 40.35 | 40.37 | 39.77 | 39.93 |
| 03/07/2024 | 40.1 | 40.28 | 39.38 | 39.53 |
| 03/08/2024 | 39.61 | 39.88 | 39.39 | 39.51 |
| 03/11/2024 | 39.57 | 40.23 | 39.56 | 40.13 |
| 03/12/2024 | 40.03 | 40.26 | 39.9 | 40.13 |
| 03/13/2024 | 40.29 | 40.5 | 40.06 | 40.26 |
| 03/14/2024 | 40 | 40.06 | 39.44 | 39.77 |
| 03/15/2024 | 39.6 | 39.93 | 39.14 | 39.49 |
| 03/18/2024 | 39.48 | 39.96 | 39.26 | 39.93 |
| 03/19/2024 | 39.88 | 40.05 | 39.81 | 39.97 |
| 03/20/2024 | 39.96 | 40.27 | 39.8 | 40.12 |
| 03/21/2024 | 40.12 | 40.59 | 39.98 | 40.54 |
| 03/22/2024 | 40.74 | 40.81 | 40.01 | 40.37 |
| 03/25/2024 | 40.53 | 40.88 | 40.48 | 40.87 |
| 03/26/2024 | 40.83 | 41 | 40.71 | 40.85 |
| 03/27/2024 | 41.1 | 41.78 | 41.1 | 41.54 |
| 03/28/2024 | 41.64 | 42.15 | 41.63 | 41.96 |
| 04/01/2024 | 41.99 | 42.34 | 41.53 | 42.28 |
| 04/02/2024 | 42.3 | 42.68 | 42.26 | 42.54 |
| 04/03/2024 | 42.58 | 42.9 | 42.53 | 42.84 |
| 04/04/2024 | 42.99 | 43.42 | 42.44 | 42.45 |
| 04/05/2024 | 42.25 | 42.44 | 41.61 | 42.12 |
| 04/08/2024 | 42.12 | 42.15 | 41.71 | 41.73 |
| 04/09/2024 | 41.06 | 41.18 | 40.54 | 40.84 |
| 04/10/2024 | 40.61 | 40.66 | 39.96 | 40.52 |
| 04/11/2024 | 40.45 | 40.47 | 40.09 | 40.16 |
| 04/12/2024 | 40.18 | 40.26 | 39.68 | 39.72 |
| 04/15/2024 | 40.11 | 40.35 | 39.85 | 40.11 |
| 04/16/2024 | 40.11 | 40.14 | 39.57 | 39.77 |
| 04/17/2024 | 39.85 | 39.98 | 39.46 | 39.78 |
| 04/18/2024 | 39.85 | 40.17 | 39.71 | 40.13 |
| 04/19/2024 | 40 | 40.67 | 39.98 | 40.49 |
| 04/22/2024 | 41.4 | 41.64 | 38.56 | 38.6 |
| 04/23/2024 | 38.91 | 39.99 | 38.68 | 39.7 |
| 04/24/2024 | 39.5 | 39.66 | 38.94 | 39.49 |
| 04/25/2024 | 39.29 | 39.82 | 38.96 | 39.22 |
| 04/26/2024 | 39.06 | 39.96 | 38.9 | 39.68 |
| 04/29/2024 | 39.9 | 40.82 | 39.87 | 40.09 |
| 04/30/2024 | 39.91 | 39.92 | 39.44 | 39.49 |
| 05/01/2024 | 39.33 | 39.66 | 39.13 | 39.2 |
| 05/02/2024 | 39.32 | 39.48 | 38.75 | 38.93 |
| 05/03/2024 | 39.05 | 39.2 | 38.75 | 38.89 |
| 05/06/2024 | 39.12 | 39.35 | 39.06 | 39.33 |
| 05/07/2024 | 39.53 | 39.58 | 39.09 | 39.31 |
| 05/08/2024 | 39.24 | 39.57 | 39.1 | 39.48 |
| 05/09/2024 | 39.51 | 39.83 | 39.38 | 39.79 |
| 05/10/2024 | 39.81 | 40.42 | 39.71 | 40.4 |
| 05/13/2024 | 40.34 | 40.65 | 40.09 | 40.54 |
| 05/14/2024 | 40.59 | 40.69 | 40.42 | 40.49 |
| 05/15/2024 | 40.75 | 40.91 | 40.44 | 40.49 |
| 05/16/2024 | 40.29 | 40.44 | 40.14 | 40.25 |
| 05/17/2024 | 40.39 | 40.41 | 39.83 | 40.06 |
| 05/20/2024 | 40.05 | 40.31 | 40.01 | 40.12 |
| 05/21/2024 | 40.1 | 40.12 | 39.28 | 39.62 |
| 05/22/2024 | 39.7 | 40.18 | 39.62 | 39.79 |
| 05/23/2024 | 39.6 | 39.8 | 39.11 | 39.43 |
| 05/24/2024 | 39.51 | 39.74 | 39.5 | 39.74 |
| 05/28/2024 | 39.72 | 39.79 | 39.17 | 39.36 |
| 05/29/2024 | 39.26 | 39.47 | 39 | 39.1 |
| 05/30/2024 | 39.22 | 40.36 | 39.18 | 40.33 |
| 05/31/2024 | 40.14 | 41.28 | 40.1 | 41.15 |
| 06/03/2024 | 41.18 | 41.51 | 40.9 | 40.98 |
| 06/04/2024 | 40.88 | 41.56 | 40.72 | 41.56 |
| 06/05/2024 | 41.6 | 41.72 | 41.13 | 41.35 |
| 06/06/2024 | 41.31 | 41.72 | 41.14 | 41.33 |
| 06/07/2024 | 41.16 | 41.29 | 40.81 | 40.94 |
| 06/10/2024 | 40.91 | 40.93 | 40.33 | 40.41 |
| 06/11/2024 | 40.29 | 40.59 | 40.22 | 40.42 |
| 06/12/2024 | 40.77 | 40.8 | 39.58 | 39.77 |
| 06/13/2024 | 39.75 | 39.8 | 39.3 | 39.78 |
| 06/14/2024 | 39.48 | 39.84 | 39.45 | 39.67 |
| 06/17/2024 | 39.6 | 39.6 | 38.95 | 39.46 |
| 06/18/2024 | 39.71 | 40.18 | 39.7 | 40.08 |
| 06/20/2024 | 39.84 | 40.47 | 39.81 | 40.24 |
| 06/21/2024 | 40.37 | 40.38 | 39.9 | 40.24 |
| 06/24/2024 | 40.39 | 41.22 | 40.32 | 41.17 |
| 06/25/2024 | 41.21 | 41.63 | 40.83 | 41.08 |
| 06/26/2024 | 41 | 41.17 | 40.71 | 41.02 |
| 06/27/2024 | 41 | 41.04 | 40.56 | 40.82 |
| 06/28/2024 | 40.86 | 41.58 | 40.69 | 41.24 |
| 07/01/2024 | 41.42 | 41.98 | 41.35 | 41.74 |
| 07/02/2024 | 41.63 | 41.7 | 40.72 | 41.1 |
| 07/03/2024 | 41.13 | 41.39 | 40.95 | 41.12 |
| 07/05/2024 | 41.17 | 41.38 | 40.95 | 41.27 |
| 07/08/2024 | 41.3 | 41.59 | 41.08 | 41.53 |
| 07/09/2024 | 41.47 | 41.78 | 41.21 | 41.3 |
| 07/10/2024 | 40.88 | 41.13 | 40.69 | 41.08 |
| 07/11/2024 | 41.08 | 41.36 | 40.75 | 41.3 |
| 07/12/2024 | 41.31 | 41.57 | 41.2 | 41.43 |
| 07/15/2024 | 41.43 | 41.46 | 40.7 | 40.79 |
| 07/16/2024 | 40.85 | 41.55 | 40.82 | 41.45 |
| 07/17/2024 | 41.55 | 42.19 | 41.52 | 42.03 |
| 07/18/2024 | 41.9 | 42.52 | 41.72 | 42.07 |
| 07/19/2024 | 42.3 | 42.3 | 41.43 | 41.62 |
| 07/22/2024 | 39.95 | 40 | 38.7 | 39.09 |
| 07/23/2024 | 38.74 | 39.27 | 38.72 | 38.89 |
| 07/24/2024 | 39.24 | 39.83 | 39.05 | 39.67 |
| 07/25/2024 | 39.86 | 40.97 | 39.79 | 39.95 |
| 07/26/2024 | 39.9 | 40.17 | 39.65 | 40.09 |
| 07/29/2024 | 40.08 | 40.12 | 39.67 | 40.03 |
| 07/30/2024 | 40.01 | 40.26 | 39.83 | 40.04 |
| 07/31/2024 | 40.03 | 40.79 | 39.98 | 40.52 |
| 08/01/2024 | 40.67 | 41.18 | 40.28 | 40.85 |
| 08/02/2024 | 41.2 | 41.94 | 40.41 | 40.97 |
| 08/05/2024 | 40 | 40.27 | 39.64 | 39.8 |
| 08/06/2024 | 39.97 | 40.48 | 39.76 | 40.26 |
| 08/07/2024 | 40.36 | 40.72 | 40.2 | 40.28 |
| 08/08/2024 | 40.28 | 40.79 | 40.25 | 40.52 |
| 08/09/2024 | 40.49 | 40.8 | 40.03 | 40.75 |
| 08/12/2024 | 40.95 | 41 | 40.31 | 40.53 |
| 08/13/2024 | 40.65 | 40.8 | 40.35 | 40.78 |
| 08/14/2024 | 40.6 | 41.1 | 40.49 | 40.9 |
| 08/15/2024 | 40.84 | 40.92 | 40 | 40.04 |
| 08/16/2024 | 40.1 | 40.62 | 40.06 | 40.61 |
| 08/19/2024 | 40.63 | 40.86 | 40.56 | 40.74 |
| 08/20/2024 | 40.66 | 40.96 | 40.63 | 40.85 |
| 08/21/2024 | 40.91 | 41.07 | 40.73 | 41.05 |
| 08/22/2024 | 41.1 | 41.16 | 40.61 | 40.87 |
| 08/23/2024 | 40.99 | 41.23 | 40.92 | 41.21 |
| 08/26/2024 | 41.37 | 41.74 | 41.24 | 41.49 |
| 08/27/2024 | 41.55 | 41.64 | 41.18 | 41.45 |
| 08/28/2024 | 41.49 | 41.71 | 41.36 | 41.49 |
| 08/29/2024 | 41.54 | 41.57 | 41.14 | 41.25 |
| 08/30/2024 | 41.3 | 41.89 | 41.17 | 41.78 |
| 09/03/2024 | 41.96 | 42.93 | 41.92 | 42.93 |
| 09/04/2024 | 43 | 43.27 | 41.2 | 41.48 |
| 09/05/2024 | 41.31 | 41.81 | 40.9 | 41.31 |
| 09/06/2024 | 41.36 | 41.79 | 41.13 | 41.15 |
| 09/09/2024 | 41.26 | 42.78 | 41.26 | 42.73 |
| 09/10/2024 | 42.79 | 43.69 | 42.38 | 43.65 |
| 09/11/2024 | 43.51 | 43.82 | 42.94 | 43.8 |
| 09/12/2024 | 43.5 | 43.88 | 43.43 | 43.86 |
| 09/13/2024 | 43.93 | 44.47 | 43.62 | 44.43 |
| 09/16/2024 | 44.61 | 45.05 | 44.46 | 45 |
| 09/17/2024 | 44.75 | 44.75 | 43.92 | 44.08 |
| 09/18/2024 | 44.1 | 44.5 | 43.78 | 43.88 |
| 09/19/2024 | 43.96 | 43.97 | 43.33 | 43.94 |
| 09/20/2024 | 43.78 | 44.47 | 43.65 | 44.33 |
| 09/23/2024 | 44.35 | 44.53 | 43.95 | 44.26 |
| 09/24/2024 | 44.21 | 44.79 | 44.13 | 44.66 |
| 09/25/2024 | 44.8 | 44.88 | 44.42 | 44.55 |
| 09/26/2024 | 44.6 | 44.88 | 44.36 | 44.62 |
| 09/27/2024 | 44.72 | 45.05 | 44.49 | 44.89 |
| 09/30/2024 | 45.13 | 45.36 | 44.79 | 44.91 |
| 10/01/2024 | 44.96 | 45.24 | 44.66 | 45.21 |
| 10/02/2024 | 45.13 | 45.28 | 44.87 | 45.05 |
| 10/03/2024 | 44.93 | 44.96 | 44.39 | 44.52 |
| 10/04/2024 | 43.77 | 44.25 | 43.55 | 44.18 |
| 10/07/2024 | 44.08 | 44.14 | 43.77 | 43.84 |
| 10/08/2024 | 44 | 44.15 | 43.69 | 44.01 |
| 10/09/2024 | 44.06 | 44.25 | 43.81 | 44.11 |
| 10/10/2024 | 43.44 | 43.67 | 42.81 | 42.95 |
| 10/11/2024 | 43.15 | 43.24 | 42.8 | 43 |
| 10/14/2024 | 43 | 43.29 | 42.89 | 43.19 |
| 10/15/2024 | 43.47 | 43.97 | 43.17 | 43.74 |
| 10/16/2024 | 43.74 | 44.1 | 43.66 | 43.91 |
| 10/17/2024 | 43.88 | 44 | 43.53 | 43.85 |
| 10/18/2024 | 43.83 | 44.17 | 43.67 | 43.99 |
| 10/21/2024 | 44.05 | 44.2 | 43.6 | 43.7 |
| 10/22/2024 | 41.9 | 42.64 | 40.75 | 41.5 |
| 10/23/2024 | 41.86 | 42.9 | 41.76 | 42.86 |
| 10/24/2024 | 42.38 | 42.45 | 41.64 | 41.86 |
| 10/25/2024 | 41.9 | 42.18 | 41.37 | 41.38 |
| 10/28/2024 | 41.45 | 41.78 | 41.39 | 41.62 |
| 10/29/2024 | 41.32 | 41.68 | 41.29 | 41.33 |
| 10/30/2024 | 41.33 | 41.51 | 41.12 | 41.28 |
| 10/31/2024 | 41.26 | 42.65 | 41.25 | 42.13 |
| 11/01/2024 | 42.12 | 42.35 | 41.3 | 41.36 |
| 11/04/2024 | 41.65 | 41.77 | 40.9 | 41.06 |
| 11/05/2024 | 41.01 | 41.27 | 40.83 | 41.26 |
| 11/06/2024 | 41.44 | 41.67 | 40.93 | 41.16 |
| 11/07/2024 | 41.08 | 41.19 | 40.51 | 40.56 |
| 11/08/2024 | 40.74 | 40.85 | 40.42 | 40.48 |
| 11/11/2024 | 40.47 | 40.88 | 40.41 | 40.44 |
| 11/12/2024 | 40.5 | 40.6 | 40.07 | 40.4 |
| 11/13/2024 | 40.4 | 41.4 | 40.31 | 41.14 |
| 11/14/2024 | 41.14 | 41.26 | 40.86 | 40.87 |
| 11/15/2024 | 40.8 | 41.77 | 40.8 | 41.65 |
| 11/18/2024 | 41.67 | 42.58 | 41.67 | 42.25 |
| 11/19/2024 | 42.21 | 42.23 | 41.8 | 41.93 |
| 11/20/2024 | 42 | 42.28 | 41.75 | 42.22 |
| 11/21/2024 | 42.22 | 42.75 | 42.01 | 42.5 |
| 11/22/2024 | 42.6 | 43.34 | 42.34 | 43.15 |
| 11/25/2024 | 43.34 | 44.05 | 43.31 | 43.98 |
| 11/26/2024 | 43.98 | 44.5 | 43.75 | 44.37 |
| 11/27/2024 | 44.48 | 44.73 | 44.37 | 44.38 |
| 11/29/2024 | 44.38 | 44.52 | 44.05 | 44.34 |
| 12/02/2024 | 44.27 | 44.32 | 43.52 | 43.85 |
| 12/03/2024 | 43.91 | 44.42 | 43.7 | 43.83 |
| 12/04/2024 | 43.73 | 43.78 | 42.41 | 42.52 |
| 12/05/2024 | 42.59 | 42.87 | 42.52 | 42.55 |
| 12/06/2024 | 42.53 | 42.67 | 42.02 | 42.37 |
| 12/09/2024 | 42.47 | 43.1 | 42.16 | 42.36 |
| 12/10/2024 | 42.37 | 42.65 | 42.07 | 42.3 |
| 12/11/2024 | 42.19 | 42.46 | 41.89 | 41.99 |
| 12/12/2024 | 42.06 | 42.16 | 41.81 | 42.08 |
| 12/13/2024 | 42 | 42.4 | 41.81 | 42.28 |
| 12/16/2024 | 42.16 | 42.25 | 40.81 | 40.88 |
| 12/17/2024 | 40.66 | 41.12 | 40.51 | 40.78 |
| 12/18/2024 | 40.7 | 41.05 | 40.21 | 40.24 |
| 12/19/2024 | 40.05 | 40.46 | 39.93 | 39.97 |
| 12/20/2024 | 39.93 | 40.39 | 39.92 | 39.93 |
| 12/23/2024 | 39.93 | 40.13 | 39.83 | 39.94 |
| 12/24/2024 | 39.9 | 39.96 | 39.47 | 39.8 |
| 12/26/2024 | 39.83 | 40.17 | 39.74 | 39.96 |
| 12/27/2024 | 39.86 | 40.16 | 39.65 | 39.92 |
| 12/30/2024 | 39.8 | 39.84 | 39.4 | 39.6 |
| 12/31/2024 | 39.64 | 40.03 | 39.55 | 39.99 |