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 |
| 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 |
| 20 Sep 2022 |
USD |
40.87 |
40.95 |
40.51 |
40.6475 |
40.6475 |
-0.367 (-0.90%)
|
2,807 |
| 16 Sep 2022 |
USD |
40.82 |
41.28 |
40.6601 |
41.015 |
41.015 |
+0.062 (+0.15%)
|
3,553 |
| 15 Sep 2022 |
USD |
40.969 |
41.248 |
40.71 |
40.9525 |
40.9525 |
-0.573 (-1.38%)
|
6,456 |
| 14 Sep 2022 |
USD |
41.515 |
41.9263 |
41.005 |
41.525 |
41.525 |
-0.733 (-1.73%)
|
8,687 |
| 13 Sep 2022 |
USD |
42.37 |
42.548 |
42.09 |
42.2575 |
42.2575 |
-0.35 (-0.82%)
|
23,272 |
| 12 Sep 2022 |
USD |
42.41 |
42.84 |
42.41 |
42.6075 |
42.6075 |
+0.68 (+1.62%)
|
13,573 |
| 9 Sep 2022 |
USD |
41.675 |
42.138 |
41.52 |
41.9275 |
41.9275 |
+0.343 (+0.82%)
|
36,178 |
| 8 Sep 2022 |
USD |
41.08 |
41.635 |
40.7857 |
41.585 |
41.585 |
+0.068 (+0.16%)
|
52,972 |
| 7 Sep 2022 |
USD |
41.15 |
41.5175 |
41.088 |
41.5175 |
41.5175 |
0.0 (0.0%)
|
2,917 |
| 6 Sep 2022 |
USD |
41.37 |
41.68 |
41.155 |
41.5175 |
41.5175 |
+0.107 (+0.26%)
|
6,011 |
| 5 Sep 2022 |
USD |
41.41 |
41.41 |
41.41 |
41.41 |
41.41 |
-0.608 (-1.45%)
|
0 |
| 2 Sep 2022 |
USD |
41.984 |
42.095 |
41.39 |
42.0175 |
42.0175 |
+0.055 (+0.13%)
|
10,059 |
| 1 Sep 2022 |
USD |
41.7307 |
42.04 |
41.69 |
41.9625 |
41.9625 |
-0.22 (-0.52%)
|
3,681 |
| 31 Aug 2022 |
USD |
42.485 |
42.548 |
42.088 |
42.1825 |
42.1825 |
-0.782 (-1.82%)
|
19,156 |
| 30 Aug 2022 |
USD |
43.23 |
43.309 |
42.778 |
42.965 |
42.965 |
-0.362 (-0.84%)
|
6,187 |
| 26 Aug 2022 |
USD |
43.6 |
43.7 |
43.28 |
43.3275 |
43.3275 |
-0.372 (-0.85%)
|
3,613 |
| 25 Aug 2022 |
USD |
43.6288 |
43.82 |
43.435 |
43.7 |
43.7 |
+0.268 (+0.62%)
|
240,873 |
| 24 Aug 2022 |
USD |
43.5 |
43.55 |
43.235 |
43.4325 |
43.4325 |
-0.285 (-0.65%)
|
125,568 |
| 23 Aug 2022 |
USD |
43.95 |
44 |
43.5263 |
43.7175 |
43.7175 |
-0.557 (-1.26%)
|
3,244 |
| 22 Aug 2022 |
USD |
44.4 |
44.4 |
44.11 |
44.275 |
44.275 |
+0.142 (+0.32%)
|
4,592 |
| 19 Aug 2022 |
USD |
44.1 |
44.45 |
43.985 |
44.1325 |
44.1325 |
-0.182 (-0.41%)
|
4,188 |
| 18 Aug 2022 |
USD |
44.45 |
44.5 |
43.93 |
44.315 |
44.315 |
-1.21 (-2.66%)
|
7,315 |
| 17 Aug 2022 |
USD |
45.462 |
45.659 |
45.28 |
45.525 |
45.525 |
-0.347 (-0.76%)
|
1,137 |
| 16 Aug 2022 |
USD |
45.516 |
46.04 |
45.492 |
45.8725 |
45.8725 |
+0.6 (+1.33%)
|
106,691 |
| 15 Aug 2022 |
USD |
45 |
45.63 |
44.9593 |
45.2725 |
45.2725 |
+0.28 (+0.62%)
|
2,300 |
| 12 Aug 2022 |
USD |
44.95 |
45.12 |
44.838 |
44.9925 |
44.9925 |
+0.23 (+0.51%)
|
582,464 |
| 11 Aug 2022 |
USD |
44.92 |
45.22 |
44.7625 |
44.7625 |
44.7625 |
0.0 (0.0%)
|
1,259 |
| 10 Aug 2022 |
USD |
45 |
45.0294 |
44.662 |
44.7625 |
44.7625 |
+0.205 (+0.46%)
|
4,504 |
