Verizon Communications Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jun 2023 |
USD |
34.53 |
34.705 |
34.3456 |
34.7 |
34.7 |
-0.3 (-0.86%)
|
10,958 |
| 5 Jun 2023 |
USD |
33.6 |
35.13 |
33.6 |
35 |
35 |
+1 (+2.94%)
|
23,004 |
| 2 Jun 2023 |
USD |
34.4 |
34.82 |
33.735 |
34 |
34 |
-1.8 (-5.03%)
|
149,077 |
| 1 Jun 2023 |
USD |
35.6 |
35.8886 |
35.4242 |
35.8 |
35.8 |
+0.2 (+0.56%)
|
19,958 |
| 31 May 2023 |
USD |
34.9283 |
35.93 |
34.885 |
35.6 |
35.6 |
+0.5 (+1.42%)
|
75,780 |
| 30 May 2023 |
USD |
35 |
35.129 |
34.788 |
35.1 |
35.1 |
+0.3 (+0.86%)
|
934,748 |
| 26 May 2023 |
USD |
34 |
35.039 |
34 |
34.8 |
34.8 |
-0.2 (-0.57%)
|
10,630 |
| 25 May 2023 |
USD |
35.4714 |
35.5 |
34.7452 |
35 |
35 |
-1.1 (-3.05%)
|
24,188 |
| 24 May 2023 |
USD |
36.231 |
36.25 |
35.9062 |
36.1 |
36.1 |
-0.5 (-1.37%)
|
14,354 |
| 23 May 2023 |
USD |
35.88 |
36.9 |
35.8107 |
36.6 |
36.6 |
+0.6 (+1.67%)
|
23,502 |
| 22 May 2023 |
USD |
36.245 |
36.258 |
35.9138 |
36 |
36 |
-0.3 (-0.83%)
|
16,061 |
| 19 May 2023 |
USD |
36.16 |
36.5 |
36.0545 |
36.3 |
36.3 |
+0.4 (+1.11%)
|
25,564 |
| 18 May 2023 |
USD |
36.011 |
36.085 |
35.752 |
35.9 |
35.9 |
-0.2 (-0.55%)
|
6,565 |
| 17 May 2023 |
USD |
36.05 |
36.315 |
36.05 |
36.1 |
36.1 |
-0.3 (-0.82%)
|
44,095 |
| 16 May 2023 |
USD |
36.655 |
36.755 |
36.25 |
36.4 |
36.4 |
-0.6 (-1.62%)
|
28,685 |
| 15 May 2023 |
USD |
36.4 |
37.595 |
36.4 |
37 |
37 |
-0.6 (-1.60%)
|
12,172 |
| 12 May 2023 |
USD |
37.64 |
37.7177 |
37.4276 |
37.6 |
37.6 |
+0.1 (+0.27%)
|
7,232 |
| 11 May 2023 |
USD |
38.6 |
38.6 |
37.3478 |
37.5 |
37.5 |
0.0 (0.0%)
|
5,571 |
| 10 May 2023 |
USD |
37.79 |
37.81 |
37.33 |
37.5 |
37.5 |
0.0 (0.0%)
|
1,848,522 |
| 9 May 2023 |
USD |
37.8 |
37.86 |
37.46 |
37.5 |
37.5 |
0.0 (0.0%)
|
154,618 |
| 5 May 2023 |
USD |
37.52 |
37.53 |
37.165 |
37.5 |
37.5 |
+0.1 (+0.27%)
|
13,392 |
| 4 May 2023 |
USD |
37.7 |
37.86 |
37.312 |
37.4 |
37.4 |
-0.5 (-1.32%)
|
4,317 |
| 3 May 2023 |
USD |
37.948 |
38.182 |
37.645 |
37.9 |
37.9 |
+0.1 (+0.26%)
|
6,543 |
| 2 May 2023 |
USD |
38.405 |
38.47 |
37.52 |
37.8 |
37.8 |
-1.1 (-2.83%)
|
13,367 |
| 28 Apr 2023 |
USD |
38.59 |
38.975 |
38.46 |
38.9 |
38.9 |
+0.7 (+1.83%)
|
16,117 |
| 27 Apr 2023 |
USD |
37.35 |
38.595 |
37.2 |
38.2 |
38.2 |
+0.9 (+2.41%)
|
59,778 |
| 26 Apr 2023 |
USD |
37.1 |
37.4293 |
36.835 |
37.3 |
37.3 |
+0.1 (+0.27%)
|
20,455 |
| 25 Apr 2023 |
USD |
37 |
37.352 |
36.58 |
37.2 |
37.2 |
-0.1 (-0.27%)
|
13,659 |
| 24 Apr 2023 |
USD |
37.1 |
37.4493 |
37.1 |
37.3 |
37.3 |
0.0 (0.0%)
|
17,982 |
| 21 Apr 2023 |
USD |
37.428 |
37.43 |
37.05 |
37.3 |
37.3 |
+0.1 (+0.27%)
|
41,089 |
