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 |
| 9 Oct 2023 |
USD |
30.8 |
31.5 |
30.6976 |
31.3 |
31.3 |
+0.6 (+1.95%)
|
13,924 |
| 6 Oct 2023 |
USD |
30.94 |
30.95 |
30.13 |
30.7 |
30.7 |
-1.9 (-5.83%)
|
62,785 |
| 5 Oct 2023 |
USD |
31.58 |
32.6 |
31.4 |
32.6 |
32.6 |
0.0 (0.0%)
|
23,861 |
| 4 Oct 2023 |
USD |
31.94 |
32.6 |
31.4 |
32.6 |
32.6 |
0.0 (0.0%)
|
57,494 |
| 3 Oct 2023 |
USD |
31.678 |
32.6 |
31.621 |
32.6 |
32.6 |
0.0 (0.0%)
|
39,444 |
| 2 Oct 2023 |
USD |
32.41 |
32.6 |
31.825 |
32.6 |
32.6 |
0.0 (0.0%)
|
22,556 |
| 29 Sep 2023 |
USD |
32.65 |
32.735 |
32.405 |
32.6 |
32.6 |
+0.1 (+0.31%)
|
21,123 |
| 28 Sep 2023 |
USD |
31.4 |
32.6078 |
31.4 |
32.5 |
32.5 |
-0.1 (-0.31%)
|
40,206 |
| 27 Sep 2023 |
USD |
32.94 |
32.982 |
32.3278 |
32.6 |
32.6 |
-0.4 (-1.21%)
|
22,068 |
| 26 Sep 2023 |
USD |
33.12 |
33.155 |
32.815 |
33 |
33 |
-0.2 (-0.60%)
|
15,472 |
| 25 Sep 2023 |
USD |
33.2 |
33.24 |
32.8965 |
33.2 |
33.2 |
0.0 (0.0%)
|
18,297 |
| 22 Sep 2023 |
USD |
33.232 |
33.35 |
32.955 |
33.2 |
33.2 |
-0.4 (-1.19%)
|
32,579 |
| 21 Sep 2023 |
USD |
33.5001 |
33.8488 |
33.44 |
33.6 |
33.6 |
-0.1 (-0.30%)
|
799,093 |
| 20 Sep 2023 |
USD |
33.53 |
33.919 |
33.375 |
33.7 |
33.7 |
+0.3 (+0.90%)
|
10,178 |
| 19 Sep 2023 |
USD |
33 |
33.605 |
33 |
33.4 |
33.4 |
-0.4 (-1.18%)
|
48,471 |
| 18 Sep 2023 |
USD |
34.2 |
34.2 |
33.6264 |
33.8 |
33.8 |
0.0 (0.0%)
|
9,633 |
| 15 Sep 2023 |
USD |
33.99 |
34.1412 |
33.665 |
33.8 |
33.8 |
-0.2 (-0.59%)
|
16,894 |
| 14 Sep 2023 |
USD |
34.23 |
34.3478 |
33.9578 |
34 |
34 |
+0.3 (+0.89%)
|
6,974 |
| 13 Sep 2023 |
USD |
34.2588 |
34.3 |
33.555 |
33.7 |
33.7 |
-0.4 (-1.17%)
|
19,743 |
| 12 Sep 2023 |
USD |
35 |
35 |
33.8178 |
34.1 |
34.1 |
+0.3 (+0.89%)
|
31,444 |
| 11 Sep 2023 |
USD |
32.6 |
34.069 |
32.6 |
33.8 |
33.8 |
+0.4 (+1.20%)
|
16,065 |
| 8 Sep 2023 |
USD |
33.81 |
33.81 |
33.2512 |
33.4 |
33.4 |
-1.1 (-3.19%)
|
16,133 |
| 7 Sep 2023 |
USD |
33.2 |
34.5088 |
33.2 |
34.5 |
34.5 |
+0.3 (+0.88%)
|
7,465 |
| 6 Sep 2023 |
USD |
34.16 |
34.4012 |
34 |
34.2 |
34.2 |
-0.4 (-1.16%)
|
19,429 |
| 5 Sep 2023 |
USD |
34.835 |
35.03 |
34.3788 |
34.6 |
34.6 |
-0.1 (-0.29%)
|
30,737 |
| 4 Sep 2023 |
USD |
34.7 |
34.7 |
34.7 |
34.7 |
34.7 |
-0.1 (-0.29%)
|
202 |
| 1 Sep 2023 |
USD |
34.988 |
35.1222 |
34.8 |
34.8 |
34.8 |
0.0 (0.0%)
|
15,168 |
| 31 Aug 2023 |
USD |
33.8 |
35.1215 |
33.8 |
34.8 |
34.8 |
+0.2 (+0.58%)
|
42,509 |
| 30 Aug 2023 |
USD |
34.6 |
34.6 |
34.6 |
34.6 |
34.6 |
+0.3 (+0.87%)
|
16,994 |
| 29 Aug 2023 |
USD |
34.01 |
34.667 |
33.995 |
34.3 |
34.3 |
+1 (+3.00%)
|
69,022 |
