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 |
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 |
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 |