Verizon Communications Inc

VZ 
(NYSE) 
 

History: Verizon Communications Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
56.96
57.50
56.69
57.00
3,340,363
57.00
0
16/08/2019
56.53
56.68
56.07
56.65
4,122,192
56.53
0
15/08/2019
55.56
56.58
55.54
56.30
2,973,174
56.20
0
14/08/2019
56.01
56.52
55.49
55.72
4,765,139
55.88
0
13/08/2019
55.63
56.49
55.53
56.37
3,640,608
56.25
0
12/08/2019
55.85
55.89
55.07
55.69
3,097,334
55.59
0
09/08/2019
55.62
56.05
55.47
55.78
2,676,686
55.77
0
08/08/2019
55.37
55.82
54.99
55.82
3,855,177
55.72
0
07/08/2019
54.75
55.52
54.42
55.09
3,445,759
55.08
0
06/08/2019
55.22
55.54
54.47
55.05
3,880,608
55.00
0
05/08/2019
55.27
55.89
54.93
55.22
5,606,095
55.27
0
02/08/2019
55.03
56.29
54.77
55.59
4,560,562
55.56
0
01/08/2019
57.00
57.00
55.23
55.26
3,756,887
55.75
0
31/07/2019
56.55
56.71
54.93
55.27
5,026,077
55.59
0
30/07/2019
57.50
57.60
56.56
56.63
2,605,887
56.89
0
29/07/2019
57.09
57.43
56.84
57.37
2,578,044
57.23
0
26/07/2019
56.48
57.23
56.00
57.08
3,099,468
56.97
0
25/07/2019
56.21
56.61
55.94
56.36
2,822,113
56.29
0
24/07/2019
55.61
56.24
55.42
55.97
2,356,277
55.84
0
23/07/2019
55.41
55.63
54.56
55.48
3,656,274
55.34
0
22/07/2019
56.54
56.54
55.35
55.50
3,428,888
55.50
0
19/07/2019
57.40
57.40
56.57
56.59
3,156,539
56.82
0
18/07/2019
57.25
57.31
56.79
57.21
2,155,568
57.15
0
17/07/2019
57.56
57.68
57.09
57.22
2,498,273
57.27
0
16/07/2019
57.59
57.71
57.40
57.41
3,357,083
57.48
0
15/07/2019
57.35
57.79
57.19
57.58
2,657,248
57.57
0
12/07/2019
57.02
57.26
56.85
57.19
2,311,079
57.15
0
11/07/2019
57.25
57.38
56.64
56.92
2,156,697
56.97
0
10/07/2019
56.73
57.11
56.59
57.00
2,498,263
57.00
0
09/07/2019
56.93
56.99
56.27
56.41
2,843,090
56.54
0
08/07/2019
57.97
58.29
57.82
57.89
2,650,200
57.96
0
05/07/2019
58.01
58.51
57.77
58.31
1,889,212
58.26
0
03/07/2019
58.12
58.25
57.67
58.13
2,284,186
58.04
0
02/07/2019
56.86
58.15
56.81
58.13
4,527,541
57.95
0
01/07/2019
57.25
57.32
56.60
56.66
3,125,756
56.77
0
28/06/2019
57.23
57.42
56.83
57.13
6,779,971
57.13
0
27/06/2019
57.11
57.37
56.85
57.25
2,444,226
57.25
0
26/06/2019
58.15
58.22
56.92
56.99
5,093,397
57.13
0
25/06/2019
58.18
58.25
57.91
58.00
2,848,421
58.00
0
24/06/2019
57.99
58.66
57.95
58.27
2,658,746
58.28
0
21/06/2019
57.29
57.92
57.15
57.77
10,852,041
57.62
0
20/06/2019
57.77
57.94
56.94
57.34
4,048,154
57.32
0
19/06/2019
57.40
57.85
57.19
57.63
3,294,026
57.61
0
18/06/2019
57.90
57.99
57.16
57.33
2,761,336
57.43
0
17/06/2019
58.18
58.31
57.25
57.63
2,573,228
57.67
0
14/06/2019
57.57
58.56
57.53
58.28
3,453,229
58.21
0
13/06/2019
57.50
57.73
57.38
57.62
2,036,922
57.59
0
12/06/2019
57.01
57.56
57.01
57.36
2,528,976
57.34
0
11/06/2019
56.50
57.40
56.20
56.83
3,229,259
56.81
0
10/06/2019
57.33
57.35
55.96
56.15
3,562,471
56.37
0
07/06/2019
58.00
58.13
57.15
57.24
3,105,705
57.39
0
06/06/2019
57.11
57.81
57.10
57.54
2,654,552
57.54
0
05/06/2019
56.55
57.37
56.50
57.03
2,977,202
57.01
0
04/06/2019
56.62
56.98
55.93
56.22
3,987,577
56.29
0
03/06/2019
54.70
56.49
54.56
56.38
4,534,778
55.96
0
31/05/2019
55.20
55.44
54.26
54.35
5,838,045
54.63
0
30/05/2019
57.56
57.56
56.56
56.83
3,333,972
56.89
0
29/05/2019
58.65
58.93
57.91
58.18
4,259,151
58.26
0
28/05/2019
59.20
59.87
58.67
58.73
11,303,759
58.84
0
24/05/2019
59.07
59.36
58.68
59.32
2,240,208
59.19
0
23/05/2019
59.04
59.27
58.55
58.87
3,186,574
58.88
0
22/05/2019
59.10
59.36
58.97
59.25
2,931,411
59.25
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:41:46
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-21 05:41:46 - 2019-08-21 04:41:46 - 1000 - Website: OKAY