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 |
| 20 Apr 2023 |
USD |
37.4 |
37.72 |
37 |
37.2 |
37.2 |
-1.7 (-4.37%)
|
24,996 |
| 19 Apr 2023 |
USD |
38.9 |
38.9685 |
38.635 |
38.9 |
38.9 |
-0.3 (-0.77%)
|
8,807 |
| 18 Apr 2023 |
USD |
39.43 |
39.4489 |
38.908 |
39.2 |
39.2 |
-0.2 (-0.51%)
|
94,506 |
| 17 Apr 2023 |
USD |
39.26 |
39.4 |
39.17 |
39.4 |
39.4 |
+0.3 (+0.77%)
|
1,183,982 |
| 14 Apr 2023 |
USD |
39.389 |
39.39 |
38.8918 |
39.1 |
39.1 |
-0.2 (-0.51%)
|
12,337 |
| 13 Apr 2023 |
USD |
39.17 |
39.3 |
38.9613 |
39.3 |
39.3 |
0.0 (0.0%)
|
37,135 |
| 12 Apr 2023 |
USD |
38.4 |
39.5962 |
38.4 |
39.3 |
39.3 |
-0.2 (-0.51%)
|
1,517,875 |
| 11 Apr 2023 |
USD |
38.2 |
39.69 |
38.2 |
39.5 |
39.5 |
+0.2 (+0.51%)
|
1,089,127 |
| 6 Apr 2023 |
USD |
39.4925 |
39.745 |
39.19 |
39.3 |
39.3 |
+1.212 (+3.18%)
|
16,556 |
| 5 Apr 2023 |
USD |
39.7586 |
40.1399 |
38.0875 |
38.0875 |
38.0875 |
0.0 (0.0%)
|
21,434 |
| 4 Apr 2023 |
USD |
39.33 |
39.518 |
38.0875 |
38.0875 |
38.0875 |
0.0 (0.0%)
|
13,397 |
| 3 Apr 2023 |
USD |
39.049 |
39.565 |
38.0875 |
38.0875 |
38.0875 |
0.0 (0.0%)
|
12,881 |
| 31 Mar 2023 |
USD |
38.76 |
39.0168 |
38.0875 |
38.0875 |
38.0875 |
0.0 (0.0%)
|
13,945 |
| 30 Mar 2023 |
USD |
38.5489 |
38.745 |
38.0875 |
38.0875 |
38.0875 |
0.0 (0.0%)
|
31,019 |
| 29 Mar 2023 |
USD |
38.29 |
38.41 |
37.25 |
38.0875 |
38.0875 |
0.0 (0.0%)
|
7,703 |
| 28 Mar 2023 |
USD |
38.047 |
38.308 |
37.998 |
38.0875 |
38.0875 |
+0.105 (+0.28%)
|
19,095 |
| 27 Mar 2023 |
USD |
37.85 |
38.08 |
37.75 |
37.9825 |
37.9825 |
+0.525 (+1.40%)
|
17,946 |
| 24 Mar 2023 |
USD |
37.49 |
37.575 |
37.27 |
37.4575 |
37.4575 |
-0.058 (-0.15%)
|
34,124 |
| 23 Mar 2023 |
USD |
37.33 |
37.628 |
37.215 |
37.515 |
37.515 |
-0.297 (-0.79%)
|
389,650 |
| 22 Mar 2023 |
USD |
37.78 |
37.9332 |
37.5789 |
37.8125 |
37.8125 |
+0.328 (+0.87%)
|
34,300 |
| 21 Mar 2023 |
USD |
37.69 |
37.72 |
37.3639 |
37.485 |
37.485 |
+0.033 (+0.09%)
|
25,317 |
| 20 Mar 2023 |
USD |
36.97 |
37.69 |
36.947 |
37.4525 |
37.4525 |
+0.98 (+2.69%)
|
18,558 |
| 17 Mar 2023 |
USD |
36.47 |
36.63 |
36.17 |
36.4725 |
36.4725 |
-0.12 (-0.33%)
|
977,613 |
| 16 Mar 2023 |
USD |
36.8 |
36.8462 |
36.465 |
36.5925 |
36.5925 |
-0.297 (-0.81%)
|
147,298 |
| 15 Mar 2023 |
USD |
36.57 |
37.155 |
36.5 |
36.89 |
36.89 |
+0.092 (+0.25%)
|
375,777 |
| 14 Mar 2023 |
USD |
36.7 |
36.85 |
36.52 |
36.7975 |
36.7975 |
+0.058 (+0.16%)
|
6,716 |
| 13 Mar 2023 |
USD |
36.5 |
37.2995 |
36.477 |
36.74 |
36.74 |
-0.007 (-0.02%)
|
18,153 |
| 10 Mar 2023 |
USD |
36.745 |
36.8738 |
36.42 |
36.7475 |
36.7475 |
-0.515 (-1.38%)
|
27,659 |
| 9 Mar 2023 |
USD |
37.6 |
37.6 |
37.01 |
37.2625 |
37.2625 |
-0.38 (-1.01%)
|
9,342 |
| 8 Mar 2023 |
USD |
37.6 |
37.79 |
37.2 |
37.6425 |
37.6425 |
-0.035 (-0.09%)
|
8,966 |
