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 |
| 21 Feb 2022 |
USD |
53.75 |
53.75 |
53.75 |
53.75 |
53.75 |
-0.25 (-0.46%)
|
287 |
| 18 Feb 2022 |
USD |
54 |
54 |
53.29 |
54 |
54 |
+0.5 (+0.93%)
|
7,482 |
| 17 Feb 2022 |
USD |
52.5 |
53.562 |
52.5 |
53.5 |
53.5 |
+0.25 (+0.47%)
|
3,340 |
| 16 Feb 2022 |
USD |
53.185 |
53.63 |
53.145 |
53.25 |
53.25 |
0.0 (0.0%)
|
6,569 |
| 15 Feb 2022 |
USD |
53.3 |
53.57 |
53.2 |
53.25 |
53.25 |
+0.25 (+0.47%)
|
18,749 |
| 14 Feb 2022 |
USD |
51.5 |
53.445 |
51.5 |
53 |
53 |
-0.25 (-0.47%)
|
27,550 |
| 11 Feb 2022 |
USD |
53.03 |
53.37 |
52.845 |
53.25 |
53.25 |
+0.25 (+0.47%)
|
4,927 |
| 10 Feb 2022 |
USD |
55 |
55 |
52.955 |
53 |
53 |
+0.5 (+0.95%)
|
5,991 |
| 9 Feb 2022 |
USD |
54.5 |
54.5 |
52.5 |
52.5 |
52.5 |
-0.25 (-0.47%)
|
3,067 |
| 8 Feb 2022 |
USD |
53 |
53.1 |
52.575 |
52.75 |
52.75 |
+0.25 (+0.48%)
|
8,350 |
| 7 Feb 2022 |
USD |
53.36 |
53.36 |
52.5 |
52.5 |
52.5 |
-1.25 (-2.33%)
|
6,567 |
| 4 Feb 2022 |
USD |
53.74 |
53.79 |
53.23 |
53.75 |
53.75 |
-0.25 (-0.46%)
|
27,393 |
| 3 Feb 2022 |
USD |
54.034 |
54.352 |
53.77 |
54 |
54 |
+0.5 (+0.93%)
|
7,537 |
| 2 Feb 2022 |
USD |
53.8 |
54.24 |
53.28 |
53.5 |
53.5 |
+0.25 (+0.47%)
|
1,289,362 |
| 1 Feb 2022 |
USD |
53.71 |
53.71 |
52.25 |
53.25 |
53.25 |
+1 (+1.91%)
|
7,067 |
| 31 Jan 2022 |
USD |
52.77 |
53.17 |
52.25 |
52.25 |
52.25 |
+0.75 (+1.46%)
|
12,478 |
| 28 Jan 2022 |
USD |
50.92 |
52.388 |
50.92 |
51.5 |
51.5 |
-0.25 (-0.48%)
|
6,681 |
| 27 Jan 2022 |
USD |
51.1 |
52 |
50.81 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
57,091 |
| 26 Jan 2022 |
USD |
52.72 |
52.76 |
51.095 |
52 |
52 |
-0.25 (-0.48%)
|
17,158 |
| 25 Jan 2022 |
USD |
53.25 |
53.38 |
52.25 |
52.25 |
52.25 |
-1 (-1.88%)
|
6,390 |
| 24 Jan 2022 |
USD |
53.385 |
53.68 |
52.46 |
53.25 |
53.25 |
-0.5 (-0.93%)
|
59,938 |
| 21 Jan 2022 |
USD |
53.26 |
53.86 |
53.245 |
53.75 |
53.75 |
+0.5 (+0.94%)
|
3,196 |
| 20 Jan 2022 |
USD |
53.6 |
53.93 |
53.1 |
53.25 |
53.25 |
+0.25 (+0.47%)
|
4,254 |
| 19 Jan 2022 |
USD |
53.3979 |
53.625 |
52.95 |
53 |
53 |
+0.25 (+0.47%)
|
5,040 |
| 18 Jan 2022 |
USD |
53.16 |
53.41 |
52.585 |
52.75 |
52.75 |
-0.5 (-0.94%)
|
31,293 |
| 17 Jan 2022 |
USD |
53.25 |
53.25 |
53.25 |
53.25 |
53.25 |
-0.25 (-0.47%)
|
10 |
| 14 Jan 2022 |
USD |
53.6 |
53.6894 |
53.125 |
53.5 |
53.5 |
-0.25 (-0.47%)
|
3,528 |
| 13 Jan 2022 |
USD |
53.5 |
54.02 |
53.215 |
53.75 |
53.75 |
+0.5 (+0.94%)
|
2,185 |
| 12 Jan 2022 |
USD |
53.33 |
53.71 |
53.125 |
53.25 |
53.25 |
-0.25 (-0.47%)
|
4,031 |
| 11 Jan 2022 |
USD |
54.06 |
54.06 |
53.23 |
53.5 |
53.5 |
-0.5 (-0.93%)
|
1,995 |
