VERIZON COMMUNICATIONS Historical Stock Price

Below is the stock price history for Verizon Communications VZ. Data is recorded each day for the historical open, high, low, close and volume. The Verizon Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Verizon Communications Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 49.75 49.75 48.82 48.93 1,470,117
2018-02-16 49.85 50.44 49.76 50.32 854,107
2018-02-15 49.49 49.75 49.005 49.75 1,577,101
2018-02-14 49.74 50.02 49.37 49.48 1,033,491
2018-02-13 49.75 50.23 49.18 50.07 932,922
2018-02-12 50.30 50.50 49.59 50.125 1,228,750
2018-02-09 49.71 50.14 48.44 50.14 3,615,159
2018-02-08 50.79 50.87 49.27 49.27 2,358,861
2018-02-07 50.62 51.91 50.62 51.20 1,157,662
2018-02-06 49.35 50.94 49.35 50.62 3,388,048
2018-02-05 52.72 53.02 50.64 50.64 1,772,010
2018-02-02 53.97 54.05 52.97 52.995 938,549
2018-02-01 54.67 54.67 54.04 54.25 1,064,153
2018-01-31 53.86 54.35 53.61 54.095 1,011,613
2018-01-30 54.46 54.46 53.83 54.06 1,039,190
2018-01-29 53.60 54.52 53.60 54.165 1,103,017
2018-01-26 54.64 54.675 54.36 54.675 676,138
2018-01-25 54.10 54.70 54.09 54.205 1,443,511
2018-01-24 53.68 54.39 53.68 54.23 1,255,987
2018-01-23 54.27 54.41 52.87 53.25 1,553,762
2018-01-22 52.37 53.40 52.11 53.40 1,598,082
2018-01-19 51.76 51.87 51.165 51.83 1,215,618
2018-01-18 51.97 53.22 51.42 51.67 2,100,903
2018-01-17 51.69 51.845 51.24 51.715 647,495
2018-01-16 51.60 51.96 51.60 51.745 937,993
2018-01-12 51.99 52.18 51.805 51.90 1,016,131
2018-01-11 51.75 52.13 51.71 52.055 751,618
2018-01-10 51.40 51.695 51.29 51.695 761,375
2018-01-09 51.94 52.27 51.605 51.605 1,048,650
2018-01-08 52.32 52.71 52.22 52.48 710,927

» More Verizon Communications Stock Price History

To see other companies like Verizon Communications (VZ), view our stock market today for news, and other data.