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 |
| 25 Aug 2023 |
USD |
33.37 |
33.4212 |
33.025 |
33.3 |
33.3 |
-0.2 (-0.60%)
|
12,389 |
| 24 Aug 2023 |
USD |
33.0212 |
33.555 |
33 |
33.5 |
33.5 |
+0.3 (+0.90%)
|
28,285 |
| 23 Aug 2023 |
USD |
33.2 |
33.3543 |
32.5 |
33.2 |
33.2 |
+0.3 (+0.91%)
|
13,533 |
| 22 Aug 2023 |
USD |
33.0775 |
33.235 |
32.892 |
32.9 |
32.9 |
0.0 (0.0%)
|
27,810 |
| 21 Aug 2023 |
USD |
33.1407 |
33.17 |
32.785 |
32.9 |
32.9 |
-0.5 (-1.50%)
|
34,487 |
| 18 Aug 2023 |
USD |
33.4 |
33.4 |
32.894 |
33.4 |
33.4 |
+0.4 (+1.21%)
|
18,361 |
| 17 Aug 2023 |
USD |
32 |
33.4058 |
32 |
33 |
33 |
-0.3 (-0.90%)
|
8,178 |
| 16 Aug 2023 |
USD |
33.3 |
33.639 |
33.155 |
33.3 |
33.3 |
-0.1 (-0.30%)
|
18,832 |
| 15 Aug 2023 |
USD |
33.41 |
33.56 |
33.285 |
33.4 |
33.4 |
0.0 (0.0%)
|
766,228 |
| 14 Aug 2023 |
USD |
33.215 |
33.585 |
33.142 |
33.4 |
33.4 |
+0.2 (+0.60%)
|
36,888 |
| 11 Aug 2023 |
USD |
32.85 |
33.3785 |
32.85 |
33.2 |
33.2 |
0.0 (0.0%)
|
738,660 |
| 10 Aug 2023 |
USD |
33 |
34.2 |
32.831 |
33.2 |
33.2 |
+1.1 (+3.43%)
|
16,263 |
| 9 Aug 2023 |
USD |
32.522 |
32.825 |
32.1 |
32.1 |
32.1 |
-0.1 (-0.31%)
|
72,890 |
| 8 Aug 2023 |
USD |
32.43 |
32.805 |
32.2 |
32.2 |
32.2 |
-0.2 (-0.62%)
|
736,237 |
| 7 Aug 2023 |
USD |
32.4 |
32.82 |
32.2 |
32.4 |
32.4 |
-0.4 (-1.22%)
|
14,971 |
| 4 Aug 2023 |
USD |
32.2 |
32.998 |
32.2 |
32.8 |
32.8 |
-0.2 (-0.61%)
|
19,652 |
| 3 Aug 2023 |
USD |
33 |
33 |
33 |
33 |
33 |
-0.6 (-1.79%)
|
233,660 |
| 2 Aug 2023 |
USD |
33.6 |
33.6 |
33.6 |
33.6 |
33.6 |
+0.2 (+0.60%)
|
11,622 |
| 1 Aug 2023 |
USD |
34.2367 |
34.25 |
33.332 |
33.4 |
33.4 |
-0.6 (-1.76%)
|
2,585,668 |
| 31 Jul 2023 |
USD |
35 |
35 |
33.845 |
34 |
34 |
-0.2 (-0.58%)
|
28,902 |
| 28 Jul 2023 |
USD |
34.2 |
34.2 |
34.2 |
34.2 |
34.2 |
-0.1 (-0.29%)
|
16,691 |
| 27 Jul 2023 |
USD |
34.25 |
34.6088 |
33.675 |
34.3 |
34.3 |
-0.1 (-0.29%)
|
23,205 |
| 26 Jul 2023 |
USD |
33.841 |
34.5874 |
33.81 |
34.4 |
34.4 |
+0.2 (+0.58%)
|
7,201 |
| 25 Jul 2023 |
USD |
34.2 |
34.7625 |
33.7515 |
34.2 |
34.2 |
-0.1 (-0.29%)
|
27,495 |
| 24 Jul 2023 |
USD |
33.885 |
34.535 |
33.78 |
34.3 |
34.3 |
+0.9 (+2.69%)
|
20,809 |
| 21 Jul 2023 |
USD |
34.4 |
34.4 |
33.3662 |
33.4 |
33.4 |
-0.3 (-0.89%)
|
19,954 |
| 20 Jul 2023 |
USD |
33.9 |
33.9952 |
33.6 |
33.7 |
33.7 |
-0.3 (-0.88%)
|
28,351 |
| 19 Jul 2023 |
USD |
32.8 |
34.15 |
32.8 |
34 |
34 |
+1 (+3.03%)
|
49,698 |
| 18 Jul 2023 |
USD |
33 |
33.14 |
31.9885 |
33 |
33 |
+0.6 (+1.85%)
|
56,183 |
| 17 Jul 2023 |
USD |
33.605 |
33.61 |
31.442 |
32.4 |
32.4 |
-1.8 (-5.26%)
|
98,328 |
