Verizon Communications Inc (VZ) Historical Stock Data
43.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-12-02 | 44.27 | 43.85 | ↓$0.42 (-0.95%) | 43.52 | 44.31 | 12.62M |
| 2024-11-29 | 44.38 | 44.34 | ↓$0.04 (-0.09%) | 44.05 | 44.52 | 8.19M |
| 2024-11-27 | 44.48 | 44.38 | ↓$0.10 (-0.22%) | 44.37 | 44.73 | 9.17M |
| 2024-11-26 | 43.98 | 44.37 | ↑$0.39 (0.89%) | 43.75 | 44.50 | 11.89M |
| 2024-11-25 | 43.34 | 43.98 | ↑$0.64 (1.48%) | 43.31 | 44.05 | 17M |
| 2024-11-22 | 42.60 | 43.15 | ↑$0.55 (1.29%) | 42.34 | 43.34 | 13M |
| 2024-11-21 | 42.22 | 42.50 | ↑$0.28 (0.66%) | 42.01 | 42.75 | 10.33M |
| 2024-11-20 | 42.00 | 42.22 | ↑$0.22 (0.52%) | 41.75 | 42.28 | 7.72M |
| 2024-11-19 | 42.21 | 41.93 | ↓$0.28 (-0.66%) | 41.80 | 42.21 | 9.79M |
| 2024-11-18 | 41.67 | 42.25 | ↑$0.58 (1.39%) | 41.67 | 42.58 | 13.62M |
| 2024-11-15 | 40.80 | 41.65 | ↑$0.85 (2.08%) | 40.80 | 41.77 | 17.26M |
| 2024-11-14 | 41.14 | 40.87 | ↓$0.27 (-0.66%) | 40.86 | 41.25 | 10.41M |
| 2024-11-13 | 40.40 | 41.14 | ↑$0.74 (1.83%) | 40.31 | 41.40 | 15.12M |
| 2024-11-12 | 40.50 | 40.40 | ↓$0.10 (-0.25%) | 40.07 | 40.60 | 12.42M |
| 2024-11-11 | 40.47 | 40.44 | ↓$0.03 (-0.07%) | 40.41 | 40.88 | 16.53M |
| 2024-11-08 | 40.74 | 40.48 | ↓$0.26 (-0.64%) | 40.42 | 40.85 | 21.28M |
| 2024-11-07 | 41.08 | 40.57 | ↓$0.51 (-1.24%) | 40.51 | 41.19 | 23.04M |
| 2024-11-06 | 41.44 | 41.16 | ↓$0.28 (-0.68%) | 40.93 | 41.67 | 18.30M |
| 2024-11-05 | 41.01 | 41.26 | ↑$0.25 (0.61%) | 40.83 | 41.27 | 8.45M |
| 2024-11-04 | 41.65 | 41.06 | ↓$0.59 (-1.42%) | 40.90 | 41.76 | 10.62M |
| 2024-11-01 | 42.12 | 41.36 | ↓$0.76 (-1.80%) | 41.30 | 42.35 | 13.29M |
| 2024-10-31 | 41.26 | 42.13 | ↑$0.87 (2.11%) | 41.25 | 42.65 | 25.07M |
| 2024-10-30 | 41.33 | 41.28 | ↓$0.05 (-0.12%) | 41.12 | 41.51 | 16.36M |
| 2024-10-29 | 41.32 | 41.33 | ↑$0.02 (0.04%) | 41.29 | 41.66 | 15M |
| 2024-10-28 | 41.45 | 41.62 | ↑$0.17 (0.41%) | 41.39 | 41.78 | 10.37M |
| 2024-10-25 | 41.90 | 41.38 | ↓$0.52 (-1.24%) | 41.37 | 42.18 | 19.71M |
| 2024-10-24 | 42.38 | 41.86 | ↓$0.52 (-1.23%) | 41.65 | 42.41 | 18.67M |
| 2024-10-23 | 41.86 | 42.86 | ↑$1.00 (2.39%) | 41.76 | 42.90 | 22.13M |
| 2024-10-22 | 41.90 | 41.50 | ↓$0.40 (-0.95%) | 40.75 | 42.64 | 36.81M |
| 2024-10-21 | 44.05 | 43.70 | ↓$0.34 (-0.78%) | 43.60 | 44.20 | 14.25M |
Create an account or log in to view more rows.
$VZ go time
$VZ it can go lower
$VZ we need one good push to moon this.
$VZ just hold no panic
$VZ had to buy calls
$VZ nice!!!
$VZ Fuk the 1% even though i feel like the 1%
$VZ lol who sold
$VZ what a horse shit show!
$VZ added!