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 |
| 19 May 2022 |
USD |
48.401 |
48.795 |
48.215 |
48.545 |
48.545 |
-0.64 (-1.30%)
|
4,026 |
| 18 May 2022 |
USD |
48.99 |
49.4 |
48.77 |
49.185 |
49.185 |
+0.06 (+0.12%)
|
5,359 |
| 17 May 2022 |
USD |
49 |
49.175 |
48.59 |
49.125 |
49.125 |
+0.203 (+0.41%)
|
4,484 |
| 16 May 2022 |
USD |
47.86 |
49.03 |
47.782 |
48.9225 |
48.9225 |
+0.82 (+1.70%)
|
3,839 |
| 13 May 2022 |
USD |
48.36 |
48.46 |
47.65 |
48.1025 |
48.1025 |
+0.41 (+0.86%)
|
29,878 |
| 12 May 2022 |
USD |
47.595 |
48.16 |
47.438 |
47.6925 |
47.6925 |
-0.465 (-0.97%)
|
5,997 |
| 11 May 2022 |
USD |
48.17 |
48.44 |
47.64 |
48.1575 |
48.1575 |
-0.323 (-0.67%)
|
16,634 |
| 10 May 2022 |
USD |
49.27 |
49.38 |
48.03 |
48.48 |
48.48 |
+0.347 (+0.72%)
|
5,216 |
| 9 May 2022 |
USD |
47.8 |
48.705 |
47.795 |
48.1325 |
48.1325 |
+0.22 (+0.46%)
|
25,480 |
| 6 May 2022 |
USD |
47.75 |
48.13 |
47.595 |
47.9125 |
47.9125 |
+0.115 (+0.24%)
|
4,350 |
| 5 May 2022 |
USD |
48.06 |
48.37 |
47.68 |
47.7975 |
47.7975 |
+0.312 (+0.66%)
|
87,065 |
| 4 May 2022 |
USD |
47.24 |
47.832 |
47 |
47.485 |
47.485 |
+0.68 (+1.45%)
|
3,837 |
| 3 May 2022 |
USD |
46.21 |
47.275 |
46.09 |
46.805 |
46.805 |
-0.5 (-1.06%)
|
4,805 |
| 29 Apr 2022 |
USD |
47.912 |
48 |
46.479 |
47.305 |
47.305 |
-1.308 (-2.69%)
|
18,116 |
| 28 Apr 2022 |
USD |
48.785 |
49.11 |
48.46 |
48.6125 |
48.6125 |
-0.25 (-0.51%)
|
9,055 |
| 27 Apr 2022 |
USD |
49.47 |
49.49 |
48.71 |
48.8625 |
48.8625 |
-0.958 (-1.92%)
|
13,980 |
| 26 Apr 2022 |
USD |
49.96 |
50.31 |
49.54 |
49.82 |
49.82 |
-0.175 (-0.35%)
|
21,278 |
| 25 Apr 2022 |
USD |
51 |
51.38 |
49.585 |
49.995 |
49.995 |
-2.03 (-3.90%)
|
16,860 |
| 22 Apr 2022 |
USD |
53.49 |
53.5 |
51.495 |
52.025 |
52.025 |
-3.125 (-5.67%)
|
42,459 |
| 21 Apr 2022 |
USD |
54.58 |
55.475 |
54.58 |
55.15 |
55.15 |
+0.845 (+1.56%)
|
49,324 |
| 20 Apr 2022 |
USD |
53.48 |
54.48 |
53.48 |
54.305 |
54.305 |
+0.54 (+1.00%)
|
9,579 |
| 19 Apr 2022 |
USD |
53.55 |
53.81 |
53.522 |
53.765 |
53.765 |
-0.18 (-0.33%)
|
3,512 |
| 14 Apr 2022 |
USD |
54.22 |
54.25 |
53.86 |
53.945 |
53.945 |
-0.245 (-0.45%)
|
16,875 |
| 13 Apr 2022 |
USD |
53.67 |
54.34 |
53.59 |
54.19 |
54.19 |
+0.32 (+0.59%)
|
3,393 |
| 12 Apr 2022 |
USD |
53.9 |
53.98 |
53.4686 |
53.87 |
53.87 |
-0.435 (-0.80%)
|
81,310 |
| 11 Apr 2022 |
USD |
53.89 |
54.68 |
53.72 |
54.305 |
54.305 |
+0.93 (+1.74%)
|
4,168 |
| 8 Apr 2022 |
USD |
52.67 |
53.64 |
52.51 |
53.375 |
53.375 |
+1.455 (+2.80%)
|
389,630 |
| 7 Apr 2022 |
USD |
52.57 |
52.72 |
51.92 |
51.92 |
51.92 |
-0.905 (-1.71%)
|
7,179 |
| 6 Apr 2022 |
USD |
52.81 |
53.365 |
52.572 |
52.825 |
52.825 |
+0.223 (+0.42%)
|
10,878 |
| 5 Apr 2022 |
USD |
50.08 |
52.88 |
50.02 |
52.6025 |
52.6025 |
+0.6 (+1.15%)
|
4,348 |
