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 |
| 23 May 2024 |
USD |
39.575 |
39.575 |
39.55 |
39.575 |
39.575 |
-0.425 (-1.06%)
|
340 |
| 22 May 2024 |
USD |
39.69 |
40.16 |
39.67 |
40 |
40 |
+0.5 (+1.27%)
|
8,589 |
| 21 May 2024 |
USD |
40.1 |
40.1 |
39.3 |
39.5 |
39.5 |
-1.325 (-3.25%)
|
19,699 |
| 20 May 2024 |
USD |
40.1 |
40.825 |
40.01 |
40.825 |
40.825 |
+0.025 (+0.06%)
|
7,837 |
| 17 May 2024 |
USD |
40.29 |
40.8 |
40.0888 |
40.8 |
40.8 |
+0.075 (+0.18%)
|
7,478 |
| 16 May 2024 |
USD |
40.29 |
40.725 |
40.16 |
40.725 |
40.725 |
+0.025 (+0.06%)
|
9,475 |
| 15 May 2024 |
USD |
40.78 |
40.9076 |
40.4708 |
40.7 |
40.7 |
+0.725 (+1.81%)
|
8,107 |
| 14 May 2024 |
USD |
40.63 |
40.67 |
39.975 |
39.975 |
39.975 |
0.0 (0.0%)
|
11,606 |
| 13 May 2024 |
USD |
40.37 |
40.65 |
39.975 |
39.975 |
39.975 |
0.0 (0.0%)
|
18,568 |
| 10 May 2024 |
USD |
39.83 |
40.24 |
39.72 |
39.975 |
39.975 |
+0.35 (+0.88%)
|
15,528 |
| 9 May 2024 |
USD |
39.51 |
39.74 |
39.41 |
39.625 |
39.625 |
+0.15 (+0.38%)
|
13,521 |
| 8 May 2024 |
USD |
40.3 |
40.3 |
39.11 |
39.475 |
39.475 |
+0.075 (+0.19%)
|
35,946 |
| 7 May 2024 |
USD |
39.25 |
39.56 |
39.11 |
39.4 |
39.4 |
+0.175 (+0.45%)
|
15,181 |
| 3 May 2024 |
USD |
39 |
39.225 |
38.755 |
39.225 |
39.225 |
-0.075 (-0.19%)
|
12,565 |
| 2 May 2024 |
USD |
39.39 |
39.4 |
38.78 |
39.3 |
39.3 |
-0.275 (-0.69%)
|
95,384 |
| 1 May 2024 |
USD |
39.31 |
39.64 |
39.1488 |
39.575 |
39.575 |
-0.075 (-0.19%)
|
5,057 |
| 30 Apr 2024 |
USD |
40.85 |
40.85 |
39.465 |
39.65 |
39.65 |
-0.925 (-2.28%)
|
2,179,044 |
| 29 Apr 2024 |
USD |
39.93 |
40.8 |
39.68 |
40.575 |
40.575 |
+0.9 (+2.27%)
|
1,033,866 |
| 26 Apr 2024 |
USD |
38.953 |
39.92 |
38.95 |
39.675 |
39.675 |
+0.3 (+0.76%)
|
6,816 |
| 25 Apr 2024 |
USD |
39.29 |
39.7988 |
38.985 |
39.375 |
39.375 |
-0.025 (-0.06%)
|
118,963 |
| 24 Apr 2024 |
USD |
39.7 |
39.7 |
38.95 |
39.4 |
39.4 |
-0.4 (-1.01%)
|
1,435,786 |
| 23 Apr 2024 |
USD |
38.55 |
39.99 |
38.55 |
39.8 |
39.8 |
+0.525 (+1.34%)
|
29,722 |
| 22 Apr 2024 |
USD |
40 |
41.92 |
38.732 |
39.275 |
39.275 |
-1 (-2.48%)
|
115,860 |
| 19 Apr 2024 |
USD |
39.25 |
40.46 |
39.25 |
40.275 |
40.275 |
+0.375 (+0.94%)
|
15,028 |
| 18 Apr 2024 |
USD |
39.82 |
40.06 |
39.74 |
39.9 |
39.9 |
+0.325 (+0.82%)
|
31,789 |
| 17 Apr 2024 |
USD |
39.81 |
39.9666 |
39.47 |
39.575 |
39.575 |
-0.125 (-0.31%)
|
15,514 |
| 16 Apr 2024 |
USD |
40.04 |
40.125 |
39.57 |
39.7 |
39.7 |
-0.45 (-1.12%)
|
3,930,093 |
| 15 Apr 2024 |
USD |
40.12 |
40.315 |
39.9288 |
40.15 |
40.15 |
+0.2 (+0.50%)
|
38,944 |
| 12 Apr 2024 |
USD |
40.09 |
40.25 |
39.8 |
39.95 |
39.95 |
-0.15 (-0.37%)
|
32,940 |
| 11 Apr 2024 |
USD |
40.4 |
40.4659 |
40.095 |
40.1 |
40.1 |
-0.275 (-0.68%)
|
24,990 |
