TipRanks
Go Ultimate55% OFF

Verizon (VZ) Historical Prices

MX:VZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026834.50847.00834.50847.00847.00+2.68%1440.17
Oct 29, 2026817.00824.90816.00824.90824.90+2.32%1,4811.84
Oct 28, 2026805.00809.02805.00806.20806.20-1.44%9911.25
Oct 27, 2026816.00818.00816.00818.00818.00+2.03%2030.26
Oct 26, 2026816.00816.00794.61801.73801.73-3.64%1,2691.65
Oct 23, 2026835.00835.00832.00832.00832.00-1.48%1230.16
Oct 22, 2026819.01845.00819.01844.50844.50+1.04%16,36231.30
Oct 21, 2026835.79835.79794.61835.79835.79+0.00%00.00
Oct 20, 2026840.00840.00835.79835.79835.79+0.70%710.14
Oct 19, 2026819.00830.00814.90830.00830.00+0.00%1,0322.03
Oct 16, 2026829.99835.00822.16829.99829.99+0.00%00.00
Oct 15, 2026836.00840.00829.99829.99829.99+1.59%1,0422.11
Oct 14, 2026812.18818.00811.55817.00817.00+2.38%3040.62
Oct 13, 2026790.00810.00790.00798.00798.00+2.44%1,6593.56
Oct 12, 2026770.00779.01770.00779.01779.01+1.17%4100.79
Oct 09, 2026792.00792.00760.00770.00770.00-5.98%4,0548.89
Oct 08, 2026834.50834.50832.00832.00819.00+1.40%800.18
Oct 07, 2026820.51850.00820.51820.51807.69+0.00%00.00
Oct 06, 2026817.00820.51817.00820.51807.69-0.67%580.13
Oct 05, 2026826.01826.01826.01826.01813.10-1.19%230.05
Oct 02, 2026835.01836.00835.01836.00822.93-1.46%250.04
Oct 01, 2026835.80848.42835.80848.42835.16+1.00%590.09
Sep 30, 2026840.00840.00840.00840.00826.87+0.60%130.02
Sep 29, 2026835.00850.00822.00835.00821.95+0.00%00.00
Sep 28, 2026835.00850.00822.00835.00821.95+0.00%00.00
Sep 25, 2026835.00850.00830.00835.00821.95+0.00%00.00
Sep 24, 2026839.25839.25835.00835.00821.95+1.58%9071.29
Sep 23, 2026825.00825.00822.00822.00809.15+2.75%830.12
Sep 22, 2026821.00821.00800.00800.00787.50-2.44%560.08
Sep 21, 2026820.00885.00800.00820.00807.18+0.00%00.00
Sep 18, 2026820.00820.00820.00820.00807.18-2.03%120.02
Sep 17, 2026850.00850.00837.00837.00823.92-5.42%840.12
Sep 16, 2026885.00885.00880.00885.00871.17+0.00%00.00
Sep 15, 2026880.00885.00880.00885.00871.17+1.95%1000.14
Sep 14, 2026874.00874.00868.10868.10854.53+2.02%1,1181.62
Sep 11, 2026850.90877.19850.01850.90837.60+0.00%00.00
Sep 10, 2026850.90850.90850.90850.90837.60-0.48%1220.18
Sep 09, 2026855.00855.00822.81855.00841.64+0.00%00.00
Sep 08, 2026848.49855.00848.49855.00841.64+0.18%860.12
Sep 07, 2026853.50853.50850.00853.50840.16+0.00%00.00
Sep 04, 2026853.50853.50853.50853.50840.16-0.41%100.01
Sep 03, 2026857.00857.00857.00857.00843.61-0.35%520.07
Sep 02, 2026860.00860.00860.00860.00846.56+0.94%300.04
Sep 01, 2026857.00857.00852.00852.00838.68+0.00%5,6959.06
Aug 31, 2026852.00869.98822.81852.00838.68+0.00%00.00
Aug 28, 2026837.50852.00837.50852.00838.68+1.43%1060.17
Aug 27, 2026842.29845.51840.00840.00826.87-1.29%1,3342.16
Aug 26, 2026851.00851.00851.00851.00837.70+0.06%1640.27
Aug 25, 2026846.00850.50846.00850.50837.21-0.23%11,27925.93
Aug 24, 2026850.00852.49850.00852.49839.17+1.67%250.06