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 |
| 1 Sep 2021 |
USD |
55.015 |
55.128 |
54.812 |
55 |
55 |
-0.25 (-0.45%)
|
1,658 |
| 31 Aug 2021 |
USD |
54.67 |
55.25 |
54.67 |
55.25 |
55.25 |
+0.75 (+1.38%)
|
4,968 |
| 27 Aug 2021 |
USD |
54.5 |
54.81 |
54.5 |
54.5 |
54.5 |
-0.5 (-0.91%)
|
4,000 |
| 26 Aug 2021 |
USD |
54.92 |
55 |
54.595 |
55 |
55 |
0.0 (0.0%)
|
2,074 |
| 25 Aug 2021 |
USD |
55 |
55.05 |
54.845 |
55 |
55 |
-0.25 (-0.45%)
|
4,285 |
| 24 Aug 2021 |
USD |
55.46 |
55.46 |
55.075 |
55.25 |
55.25 |
0.0 (0.0%)
|
5,674 |
| 23 Aug 2021 |
USD |
55.65 |
55.7 |
55.25 |
55.25 |
55.25 |
-0.75 (-1.34%)
|
3,932 |
| 20 Aug 2021 |
USD |
55.39 |
56 |
55.268 |
56 |
56 |
0.0 (0.0%)
|
3,776 |
| 19 Aug 2021 |
USD |
55.3 |
56 |
55.26 |
56 |
56 |
-0.5 (-0.88%)
|
3,474 |
| 18 Aug 2021 |
USD |
56.0315 |
56.5 |
55.7463 |
56.5 |
56.5 |
+0.25 (+0.44%)
|
13,473 |
| 17 Aug 2021 |
USD |
55.9163 |
56.25 |
55.83 |
56.25 |
56.25 |
+0.25 (+0.45%)
|
14,592 |
| 16 Aug 2021 |
USD |
55.9 |
56.05 |
55.61 |
56 |
56 |
0.0 (0.0%)
|
5,640 |
| 13 Aug 2021 |
USD |
55.7 |
56 |
55.69 |
56 |
56 |
+0.25 (+0.45%)
|
1,615 |
| 12 Aug 2021 |
USD |
55.5367 |
55.8 |
55.53 |
55.75 |
55.75 |
+0.25 (+0.45%)
|
128,466 |
| 11 Aug 2021 |
USD |
54 |
55.83 |
54 |
55.5 |
55.5 |
+1 (+1.83%)
|
2,384 |
| 10 Aug 2021 |
USD |
55.082 |
55.36 |
54.5 |
54.5 |
54.5 |
-0.75 (-1.36%)
|
3,697 |
| 9 Aug 2021 |
USD |
55.32 |
55.4 |
55.202 |
55.25 |
55.25 |
0.0 (0.0%)
|
1,451 |
| 6 Aug 2021 |
USD |
53.5 |
55.565 |
53.5 |
55.25 |
55.25 |
0.0 (0.0%)
|
3,628 |
| 5 Aug 2021 |
USD |
53.5 |
55.46 |
53.5 |
55.25 |
55.25 |
-0.25 (-0.45%)
|
5,838 |
| 4 Aug 2021 |
USD |
55.69 |
55.71 |
55.2905 |
55.5 |
55.5 |
-0.25 (-0.45%)
|
2,520 |
| 3 Aug 2021 |
USD |
55.81 |
55.9 |
55.59 |
55.75 |
55.75 |
0.0 (0.0%)
|
7,087 |
| 2 Aug 2021 |
USD |
56.15 |
56.165 |
55.72 |
55.75 |
55.75 |
-0.5 (-0.89%)
|
3,970 |
| 30 Jul 2021 |
USD |
56.06 |
56.25 |
55.8 |
56.25 |
56.25 |
+0.25 (+0.45%)
|
11,510 |
| 29 Jul 2021 |
USD |
55.92 |
56.155 |
55.91 |
56 |
56 |
0.0 (0.0%)
|
3,434 |
| 28 Jul 2021 |
USD |
56.2 |
56.25 |
55.738 |
56 |
56 |
0.0 (0.0%)
|
4,018 |
| 27 Jul 2021 |
USD |
55.69 |
56.315 |
55.495 |
56 |
56 |
+0.5 (+0.90%)
|
4,080 |
| 26 Jul 2021 |
USD |
55.85 |
55.93 |
55.5 |
55.5 |
55.5 |
-0.5 (-0.89%)
|
3,707 |
| 23 Jul 2021 |
USD |
55.95 |
56.02 |
55.7 |
56 |
56 |
0.0 (0.0%)
|
228,968 |
| 22 Jul 2021 |
USD |
53.5 |
56.24 |
53.5 |
56 |
56 |
-0.25 (-0.44%)
|
3,787 |
| 21 Jul 2021 |
USD |
56.55 |
56.81 |
55.955 |
56.25 |
56.25 |
+0.25 (+0.45%)
|
9,180 |
