TipRanks
Go Ultimate55% OFF

Verizon (0Q1S) Historical Prices

GB:0Q1S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.6045.1643.6044.9444.94+2.94%55,1680.97
Oct 29, 202643.8344.4743.3343.6643.66+0.94%22,0940.39
Oct 28, 202644.1844.1843.0743.2543.25-1.50%844,56618.98
Oct 27, 202643.2743.9642.9343.9143.91+2.12%38,9780.88
Oct 26, 202644.6646.2042.5043.0043.00-3.13%80,6891.83
Oct 23, 202644.2545.0442.9444.3944.39-0.94%47,0590.93
Oct 22, 202644.1444.8343.5044.8144.81+3.04%54,7711.10
Oct 21, 202644.3745.0042.8743.4943.49-2.29%78,2801.58
Oct 20, 202644.3545.0743.8144.5144.51+0.23%27,3450.54
Oct 19, 202644.7844.9744.0244.4144.41-0.94%27,0870.54
Oct 16, 202644.2745.0944.2744.8344.83+0.29%41,5590.83
Oct 15, 202644.4645.5944.4644.7044.70+0.99%26,9350.54
Oct 14, 202643.5744.2643.2544.2644.26+1.98%70,2961.40
Oct 13, 202642.9743.4642.5243.4043.40+1.66%84,8991.71
Oct 12, 202641.9942.7941.6142.6942.69+2.72%73,3171.50
Oct 09, 202643.6643.9340.8141.5641.56-10.59%112,8682.37
Oct 08, 202646.1346.5445.5646.4846.48+2.69%44,2920.93
Oct 07, 202645.8046.5845.8045.9745.26+0.93%28,4670.60
Oct 06, 202646.3046.3045.3045.5544.85-0.05%43,7590.91
Oct 05, 202645.9646.2645.3445.5744.87-0.72%50,4551.04
Oct 02, 202646.2046.4745.8045.9045.19-0.28%17,2190.35
Oct 01, 202645.5446.5645.5446.0345.32+0.13%13,3960.26
Sep 30, 202646.5346.5345.7545.9745.26-0.24%66,1331.32
Sep 29, 202646.0046.9646.0046.0845.37-1.07%30,3890.60
Sep 28, 202647.2047.6546.4346.5845.86-0.81%21,5190.38
Sep 25, 202646.6247.7046.6246.9646.24-0.93%12,4970.22
Sep 24, 202646.1047.7546.1047.4046.67+0.91%16,9800.28
Sep 23, 202646.7047.0946.1946.9746.25+0.58%26,0560.43
Sep 22, 202648.3348.3346.6946.7045.98-2.38%29,6210.48
Sep 21, 202648.1848.6047.5747.8447.10-0.40%33,2030.52
Sep 18, 202648.4048.8447.2548.0347.29-1.17%41,0390.65
Sep 17, 202649.1750.3548.4948.6047.85-3.36%38,4030.60
Sep 16, 202650.9751.7150.2650.2949.52-2.24%34,1940.54
Sep 15, 202650.7951.6650.7951.4450.65+0.08%99,7061.60
Sep 14, 202650.2051.4350.1151.4050.61+1.72%79,5901.27
Sep 11, 202649.8450.8049.6950.5349.75+1.20%87,4361.42
Sep 10, 202649.3450.5949.3449.9349.16+0.26%41,3310.66
Sep 09, 202650.2950.5748.8249.8049.03-0.98%37,8700.60
Sep 08, 202650.6050.6549.6250.2949.52-0.12%65,2471.05
Sep 07, 202650.3550.3550.3550.3549.58+0.00%00.00
Sep 04, 202650.3050.6850.2350.3549.58-0.67%17,6640.27
Sep 03, 202649.5450.8049.5450.6949.91+0.30%18,5110.29
Sep 02, 202650.5850.8249.6950.5449.76+0.10%37,0480.57
Sep 01, 202650.0550.9149.7550.4949.71+0.44%52,4000.81
Aug 31, 202650.0050.7949.5750.2749.50+0.56%34,1830.52
Aug 28, 202649.4750.3349.1149.9949.22+0.62%43,9140.67
Aug 27, 202649.9150.3149.1349.6848.92-1.04%22,0380.33
Aug 26, 202650.2050.7850.0150.2049.43+0.10%21,4390.32
Aug 25, 202649.8550.3849.8350.1549.38-0.10%37,2710.56
Aug 24, 202649.3550.2749.0050.2049.43+1.89%31,4430.47