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
2017-11-22 46.23 47.41 46.23 47.155 943,193
2017-11-21 46.26 46.38 46.05 46.18 675,560
2017-11-20 45.83 46.33 45.56 46.215 935,394
2017-11-17 44.80 45.73 44.80 45.45 1,277,701
2017-11-16 44.28 44.87 44.13 44.70 699,791
2017-11-15 44.30 44.31 44.025 44.13 665,622
2017-11-14 44.76 44.78 44.17 44.215 844,423
2017-11-13 44.81 44.99 44.775 44.79 540,144
2017-11-10 44.93 45.00 44.76 44.91 1,216,381
2017-11-09 45.42 45.42 44.85 45.075 1,454,161
2017-11-08 45.33 45.49 45.16 45.45 679,828
2017-11-07 45.40 45.54 44.90 45.48 1,723,322
2017-11-06 45.99 45.99 44.86 45.53 2,225,826
2017-11-03 47.395 47.49 47.29 47.375 485,783
2017-11-02 47.69 47.81 47.21 47.47 787,897
2017-11-01 47.63 47.93 47.63 47.78 608,080
2017-10-31 47.88 48.06 47.74 47.83 803,587
2017-10-30 48.94 49.10 47.64 47.80 1,477,890
2017-10-27 48.76 49.35 48.59 48.90 659,004
2017-10-26 48.87 49.40 48.765 48.865 696,752
2017-10-25 48.595 48.75 48.23 48.635 1,367,517
2017-10-24 49.175 49.19 48.78 48.90 616,950
2017-10-23 49.41 49.65 48.94 49.02 668,761
2017-10-20 49.32 49.51 48.93 49.49 853,246
2017-10-19 50.15 50.85 49.15 49.15 1,651,968
2017-10-18 48.36 48.54 47.775 48.53 1,317,842
2017-10-17 47.94 48.475 47.93 48.44 646,860
2017-10-16 47.79 48.29 47.75 48.055 632,014
2017-10-13 48.33 48.48 47.925 47.925 1,013,072
2017-10-12 48.48 48.82 48.22 48.25 1,036,375

» More Verizon Communications Stock Price History

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