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 |
| 9 Aug 2022 |
USD |
44.54 |
44.8407 |
44.42 |
44.5575 |
44.5575 |
-0.175 (-0.39%)
|
142,349 |
| 8 Aug 2022 |
USD |
44.988 |
45 |
44.54 |
44.7325 |
44.7325 |
+0.138 (+0.31%)
|
3,229 |
| 5 Aug 2022 |
USD |
44.52 |
44.902 |
44.362 |
44.595 |
44.595 |
-0.04 (-0.09%)
|
6,385 |
| 4 Aug 2022 |
USD |
44.995 |
45.1599 |
44.37 |
44.635 |
44.635 |
-0.777 (-1.71%)
|
17,871 |
| 3 Aug 2022 |
USD |
45.36 |
45.59 |
45.205 |
45.4125 |
45.4125 |
-0.435 (-0.95%)
|
9,847 |
| 2 Aug 2022 |
USD |
46.31 |
46.4 |
45.705 |
45.8475 |
45.8475 |
-0.125 (-0.27%)
|
7,902 |
| 1 Aug 2022 |
USD |
46.26 |
46.469 |
45.96 |
45.9725 |
45.9725 |
0.0 (0.0%)
|
9,829 |
| 29 Jul 2022 |
USD |
45.73 |
46.4 |
45.685 |
45.9725 |
45.9725 |
+0.787 (+1.74%)
|
47,801 |
| 28 Jul 2022 |
USD |
44.84 |
45.57 |
44.76 |
45.185 |
45.185 |
+0.623 (+1.40%)
|
9,208 |
| 27 Jul 2022 |
USD |
44.95 |
45.04 |
44.495 |
44.5625 |
44.5625 |
-0.19 (-0.42%)
|
1,997 |
| 26 Jul 2022 |
USD |
44.65 |
45.085 |
44.305 |
44.7525 |
44.7525 |
+0.247 (+0.56%)
|
23,504 |
| 25 Jul 2022 |
USD |
44.31 |
44.725 |
44.175 |
44.505 |
44.505 |
-0.285 (-0.64%)
|
43,004 |
| 22 Jul 2022 |
USD |
46.5 |
46.5 |
43.7775 |
44.79 |
44.79 |
-2.97 (-6.22%)
|
101,509 |
| 21 Jul 2022 |
USD |
48.53 |
48.57 |
46.75 |
47.76 |
47.76 |
-2.37 (-4.73%)
|
6,951 |
| 20 Jul 2022 |
USD |
50.455 |
50.51 |
49.47 |
50.13 |
50.13 |
-0.35 (-0.69%)
|
2,150 |
| 19 Jul 2022 |
USD |
50.37 |
50.53 |
50.31 |
50.48 |
50.48 |
-0.205 (-0.40%)
|
2,134 |
| 18 Jul 2022 |
USD |
50.88 |
51.1 |
50.315 |
50.685 |
50.685 |
-0.295 (-0.58%)
|
7,261 |
| 15 Jul 2022 |
USD |
50.93 |
51 |
50.42 |
50.98 |
50.98 |
+0.755 (+1.50%)
|
15,910 |
| 14 Jul 2022 |
USD |
49.77 |
50.34 |
49.76 |
50.225 |
50.225 |
-0.245 (-0.49%)
|
1,333 |
| 13 Jul 2022 |
USD |
50.78 |
50.88 |
50.2 |
50.47 |
50.47 |
-0.75 (-1.46%)
|
287,355 |
| 12 Jul 2022 |
USD |
50.5 |
51.335 |
50.49 |
51.22 |
51.22 |
+0.64 (+1.27%)
|
284,859 |
| 11 Jul 2022 |
USD |
50.49 |
50.658 |
50.292 |
50.58 |
50.58 |
-0.005 (-0.01%)
|
55,538 |
| 8 Jul 2022 |
USD |
50.63 |
50.84 |
50.45 |
50.585 |
50.585 |
-0.07 (-0.14%)
|
1,793 |
| 7 Jul 2022 |
USD |
50.91 |
51.0325 |
50.45 |
50.655 |
50.655 |
-0.185 (-0.36%)
|
2,464 |
| 6 Jul 2022 |
USD |
51.39 |
51.57 |
50.84 |
50.84 |
50.84 |
0.0 (0.0%)
|
3,091 |
| 5 Jul 2022 |
USD |
51.42 |
51.42 |
50.52 |
50.84 |
50.84 |
0.0 (0.0%)
|
2,798 |
| 4 Jul 2022 |
USD |
50.84 |
50.84 |
50.84 |
50.84 |
50.84 |
0.0 (0.0%)
|
0 |
| 1 Jul 2022 |
USD |
50.758 |
51.26 |
50.69 |
50.84 |
50.84 |
0.0 (0.0%)
|
4,965 |
| 30 Jun 2022 |
USD |
50.42 |
51.13 |
50.42 |
50.84 |
50.84 |
+0.15 (+0.30%)
|
4,757 |
| 29 Jun 2022 |
USD |
50.46 |
50.855 |
50.361 |
50.69 |
50.69 |
-0.2 (-0.39%)
|
123,497 |
