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 |
| 8 Jun 2021 |
USD |
57.13 |
57.13 |
56.81 |
57 |
57 |
0.0 (0.0%)
|
2,560 |
| 7 Jun 2021 |
USD |
57.23 |
57.3 |
57 |
57 |
57 |
-0.25 (-0.44%)
|
142,696 |
| 4 Jun 2021 |
USD |
56.9 |
57.315 |
56.7 |
57.25 |
57.25 |
0.0 (0.0%)
|
45,074 |
| 3 Jun 2021 |
USD |
57.008 |
57.25 |
54.9 |
57.25 |
57.25 |
+0.75 (+1.33%)
|
10,356 |
| 2 Jun 2021 |
USD |
56.25 |
56.79 |
56.22 |
56.5 |
56.5 |
0.0 (0.0%)
|
32,012 |
| 1 Jun 2021 |
USD |
54.5 |
56.8218 |
54 |
56.5 |
56.5 |
0.0 (0.0%)
|
7,428 |
| 28 May 2021 |
USD |
56.29 |
56.5 |
56.29 |
56.5 |
56.5 |
+0.5 (+0.89%)
|
4,946 |
| 27 May 2021 |
USD |
56.225 |
56.505 |
56 |
56 |
56 |
-0.5 (-0.88%)
|
7,661 |
| 26 May 2021 |
USD |
56.44 |
56.5 |
56.27 |
56.5 |
56.5 |
-0.25 (-0.44%)
|
10,059 |
| 25 May 2021 |
USD |
56.94 |
56.97 |
56.355 |
56.75 |
56.75 |
-0.25 (-0.44%)
|
6,757 |
| 24 May 2021 |
USD |
57.09 |
57.22 |
56.915 |
57 |
57 |
0.0 (0.0%)
|
3,632 |
| 21 May 2021 |
USD |
57.06 |
57.2993 |
56.77 |
57 |
57 |
0.0 (0.0%)
|
5,086 |
| 20 May 2021 |
USD |
56.88 |
57.155 |
56.765 |
57 |
57 |
+0.25 (+0.44%)
|
5,500 |
| 19 May 2021 |
USD |
56.5 |
56.785 |
56.375 |
56.75 |
56.75 |
-0.25 (-0.44%)
|
49,932 |
| 18 May 2021 |
USD |
57.4 |
57.48 |
56.66 |
57 |
57 |
-1.25 (-2.15%)
|
7,755 |
| 17 May 2021 |
USD |
58.91 |
59.05 |
58.095 |
58.25 |
58.25 |
+0.25 (+0.43%)
|
19,506 |
| 14 May 2021 |
USD |
59 |
59.02 |
58 |
58 |
58 |
-0.75 (-1.28%)
|
3,677 |
| 13 May 2021 |
USD |
58.036 |
59.05 |
58.002 |
58.75 |
58.75 |
0.0 (0.0%)
|
3,829 |
| 12 May 2021 |
USD |
58.155 |
58.75 |
58.155 |
58.75 |
58.75 |
0.0 (0.0%)
|
8,600 |
| 11 May 2021 |
USD |
59.42 |
59.79 |
58.3 |
58.75 |
58.75 |
-1 (-1.67%)
|
129,349 |
| 10 May 2021 |
USD |
59.08 |
59.815 |
59.08 |
59.75 |
59.75 |
+1 (+1.70%)
|
7,572 |
| 7 May 2021 |
USD |
58.9 |
59.04 |
58.605 |
58.75 |
58.75 |
-0.25 (-0.42%)
|
6,893 |
| 6 May 2021 |
USD |
58.69 |
59.2 |
58.69 |
59 |
59 |
+0.75 (+1.29%)
|
138,966 |
| 5 May 2021 |
USD |
58.625 |
59.025 |
58.25 |
58.25 |
58.25 |
0.0 (0.0%)
|
5,701 |
| 4 May 2021 |
USD |
58 |
58.618 |
57.982 |
58.25 |
58.25 |
+1 (+1.75%)
|
5,753 |
| 30 Apr 2021 |
USD |
57.35 |
57.725 |
57.045 |
57.25 |
57.25 |
+0.25 (+0.44%)
|
39,044 |
| 29 Apr 2021 |
USD |
56.4355 |
57.328 |
56.4355 |
57 |
57 |
+0.5 (+0.88%)
|
10,174 |
| 28 Apr 2021 |
USD |
56.42 |
56.625 |
56.365 |
56.5 |
56.5 |
0.0 (0.0%)
|
3,216 |
| 27 Apr 2021 |
USD |
56.542 |
56.645 |
56.205 |
56.5 |
56.5 |
-0.5 (-0.88%)
|
13,732 |
| 26 Apr 2021 |
USD |
57.2832 |
57.2832 |
56.9 |
57 |
57 |
-0.25 (-0.44%)
|
7,293 |
