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 |
| 1 Nov 2022 |
USD |
37.86 |
38.08 |
37.32 |
37.6225 |
37.6225 |
+0.235 (+0.63%)
|
223,873 |
| 31 Oct 2022 |
USD |
37.45 |
37.51 |
37.055 |
37.3875 |
37.3875 |
-0.29 (-0.77%)
|
10,822 |
| 28 Oct 2022 |
USD |
36.63 |
38.01 |
36.63 |
37.6775 |
37.6775 |
+1.103 (+3.01%)
|
5,238 |
| 27 Oct 2022 |
USD |
36.7 |
36.71 |
36.375 |
36.575 |
36.575 |
+0.1 (+0.27%)
|
5,002 |
| 26 Oct 2022 |
USD |
36.7 |
36.7 |
36.135 |
36.475 |
36.475 |
+0.182 (+0.50%)
|
9,682 |
| 25 Oct 2022 |
USD |
35.89 |
36.42 |
35.85 |
36.2925 |
36.2925 |
-0.05 (-0.14%)
|
935,516 |
| 24 Oct 2022 |
USD |
35.16 |
36.38 |
35.16 |
36.3425 |
36.3425 |
+1.42 (+4.07%)
|
45,505 |
| 21 Oct 2022 |
USD |
36.41 |
37 |
34.575 |
34.9225 |
34.9225 |
-2.215 (-5.96%)
|
976,783 |
| 20 Oct 2022 |
USD |
36.95 |
37.415 |
36.55 |
37.1375 |
37.1375 |
+0.072 (+0.20%)
|
132,052 |
| 19 Oct 2022 |
USD |
36.685 |
37.338 |
36.63 |
37.065 |
37.065 |
+0.083 (+0.22%)
|
165,168 |
| 18 Oct 2022 |
USD |
37.18 |
37.69 |
36.8585 |
36.9825 |
36.9825 |
-0.062 (-0.17%)
|
46,680 |
| 17 Oct 2022 |
USD |
36.38 |
37.25 |
36.38 |
37.045 |
37.045 |
+0.278 (+0.75%)
|
139,386 |
| 14 Oct 2022 |
USD |
36.78 |
36.9 |
36.3539 |
36.7675 |
36.7675 |
+0.843 (+2.35%)
|
456,692 |
| 13 Oct 2022 |
USD |
35.202 |
36.345 |
35.115 |
35.925 |
35.925 |
-0.043 (-0.12%)
|
28,160 |
| 12 Oct 2022 |
USD |
35.938 |
36.195 |
35.78 |
35.9675 |
35.9675 |
-0.948 (-2.57%)
|
121,163 |
| 11 Oct 2022 |
USD |
36.63 |
36.915 |
36.3 |
36.915 |
36.915 |
0.0 (0.0%)
|
22,560 |
| 10 Oct 2022 |
USD |
37.12 |
37.25 |
36.44 |
36.915 |
36.915 |
-0.138 (-0.37%)
|
13,946 |
| 7 Oct 2022 |
USD |
37.89 |
37.89 |
36.928 |
37.0525 |
37.0525 |
-1.57 (-4.06%)
|
6,232 |
| 6 Oct 2022 |
USD |
39.41 |
39.6318 |
38.029 |
38.6225 |
38.6225 |
-0.352 (-0.90%)
|
9,588 |
| 5 Oct 2022 |
USD |
39.6 |
39.6 |
38.92 |
38.975 |
38.975 |
0.0 (0.0%)
|
8,933 |
| 4 Oct 2022 |
USD |
39.61 |
39.779 |
38.975 |
38.975 |
38.975 |
0.0 (0.0%)
|
10,600 |
| 3 Oct 2022 |
USD |
38.15 |
39.31 |
38.15 |
38.975 |
38.975 |
0.0 (0.0%)
|
13,558 |
| 30 Sep 2022 |
USD |
38.54 |
38.975 |
38.14 |
38.975 |
38.975 |
0.0 (0.0%)
|
19,718 |
| 29 Sep 2022 |
USD |
39.39 |
39.39 |
38.52 |
38.975 |
38.975 |
-0.19 (-0.49%)
|
239,670 |
| 28 Sep 2022 |
USD |
39.11 |
39.47 |
39.05 |
39.165 |
39.165 |
-0.122 (-0.31%)
|
5,751 |
| 27 Sep 2022 |
USD |
39.218 |
39.679 |
38.93 |
39.2875 |
39.2875 |
+0.085 (+0.22%)
|
141,082 |
| 26 Sep 2022 |
USD |
39.345 |
39.345 |
38.645 |
39.2025 |
39.2025 |
-0.21 (-0.53%)
|
9,447 |
| 23 Sep 2022 |
USD |
39.93 |
39.93 |
39.21 |
39.4125 |
39.4125 |
-0.56 (-1.40%)
|
655,331 |
| 22 Sep 2022 |
USD |
39.48 |
40.35 |
39.3088 |
39.9725 |
39.9725 |
-0.302 (-0.75%)
|
82,008 |
| 21 Sep 2022 |
USD |
40.085 |
40.59 |
39.8 |
40.275 |
40.275 |
-0.372 (-0.92%)
|
6,624 |
