Verizon Communications Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Feb 2024 |
USD |
40.6281 |
41 |
39.44 |
41 |
41 |
0.0 (0.0%)
|
25,903 |
| 23 Feb 2024 |
USD |
40.7625 |
41.1382 |
40.475 |
41 |
41 |
+0.3 (+0.74%)
|
7,737 |
| 22 Feb 2024 |
USD |
41.2 |
41.2 |
40.13 |
40.7 |
40.7 |
+0.1 (+0.25%)
|
34,394 |
| 21 Feb 2024 |
USD |
40.4 |
40.98 |
40.386 |
40.6 |
40.6 |
-0.1 (-0.25%)
|
11,037 |
| 20 Feb 2024 |
USD |
39.2 |
40.91 |
39.2 |
40.7 |
40.7 |
+0.4 (+0.99%)
|
43,950 |
| 19 Feb 2024 |
USD |
40.3 |
40.3 |
40.3 |
40.3 |
40.3 |
0.0 (0.0%)
|
157 |
| 16 Feb 2024 |
USD |
40.59 |
40.67 |
39.748 |
40.3 |
40.3 |
-0.2 (-0.49%)
|
82,239 |
| 15 Feb 2024 |
USD |
40.14 |
40.615 |
40.14 |
40.5 |
40.5 |
+0.3 (+0.75%)
|
31,271 |
| 14 Feb 2024 |
USD |
40.2 |
40.52 |
39.8 |
40.2 |
40.2 |
+0.5 (+1.26%)
|
107,767 |
| 13 Feb 2024 |
USD |
40.1 |
40.43 |
39.7 |
39.7 |
39.7 |
-0.2 (-0.50%)
|
2,759,251 |
| 12 Feb 2024 |
USD |
39.69 |
40.16 |
39.55 |
39.9 |
39.9 |
+0.4 (+1.01%)
|
34,921 |
| 9 Feb 2024 |
USD |
39.825 |
40.069 |
39.2712 |
39.5 |
39.5 |
-0.2 (-0.50%)
|
33,434 |
| 8 Feb 2024 |
USD |
40.295 |
40.33 |
39.45 |
39.7 |
39.7 |
-0.9 (-2.22%)
|
38,821 |
| 7 Feb 2024 |
USD |
41.31 |
41.48 |
40.465 |
40.6 |
40.6 |
-0.6 (-1.46%)
|
349,321 |
| 6 Feb 2024 |
USD |
41.4 |
41.54 |
41.135 |
41.2 |
41.2 |
-0.3 (-0.72%)
|
11,284 |
| 5 Feb 2024 |
USD |
41.955 |
42 |
41.28 |
41.5 |
41.5 |
-0.9 (-2.12%)
|
23,798 |
| 2 Feb 2024 |
USD |
41.2 |
42.46 |
41.2 |
42.4 |
42.4 |
-0.2 (-0.47%)
|
11,672 |
| 1 Feb 2024 |
USD |
42.48 |
42.62 |
41.98 |
42.6 |
42.6 |
+0.1 (+0.24%)
|
157,114 |
| 31 Jan 2024 |
USD |
42 |
42.71 |
42 |
42.5 |
42.5 |
+0.3 (+0.71%)
|
21,517 |
| 30 Jan 2024 |
USD |
41.2 |
42.54 |
41 |
42.2 |
42.2 |
+0.1 (+0.24%)
|
14,844 |
| 29 Jan 2024 |
USD |
42.225 |
42.38 |
41.66 |
42.1 |
42.1 |
-0.2 (-0.47%)
|
18,212 |
| 26 Jan 2024 |
USD |
42.03 |
42.47 |
41.95 |
42.3 |
42.3 |
+0.4 (+0.95%)
|
19,784 |
| 25 Jan 2024 |
USD |
41.2688 |
42.1088 |
41.2688 |
41.9 |
41.9 |
0.0 (0.0%)
|
613,785 |
| 24 Jan 2024 |
USD |
42.22 |
42.3 |
41.342 |
41.9 |
41.9 |
0.0 (0.0%)
|
36,986 |
| 23 Jan 2024 |
USD |
41.6 |
41.99 |
39.53 |
41.9 |
41.9 |
+2.4 (+6.08%)
|
67,366 |
| 22 Jan 2024 |
USD |
39.45 |
39.69 |
39.07 |
39.5 |
39.5 |
+0.2 (+0.51%)
|
42,276 |
| 19 Jan 2024 |
USD |
38.9 |
39.36 |
38.76 |
39.3 |
39.3 |
+0.6 (+1.55%)
|
21,759 |
| 18 Jan 2024 |
USD |
38.8 |
38.87 |
38.47 |
38.7 |
38.7 |
-0.2 (-0.51%)
|
47,941 |
| 17 Jan 2024 |
USD |
38 |
39.38 |
38 |
38.9 |
38.9 |
-0.2 (-0.51%)
|
34,774 |
| 16 Jan 2024 |
USD |
38.62 |
39.3444 |
38.37 |
39.1 |
39.1 |
+0.6 (+1.56%)
|
39,068 |
