Verizon

VZ
🏛️ usa →
41.44
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.20 52.31 51.88 51.96 15.9M
2021-12-30 52.38 52.57 52.08 52.25 15.6M
2021-12-29 52.77 52.88 52.34 52.36 15.1M
2021-12-28 52.63 53.09 52.61 52.72 12.1M
2021-12-27 52.69 52.82 52.45 52.68 19.7M
2021-12-23 52.85 53.09 52.67 52.68 14.9M
2021-12-22 52.58 52.90 52.06 52.77 16.5M
2021-12-21 53.26 53.33 52.65 52.78 23.9M
2021-12-20 52.73 53.34 52.69 53.09 23.4M
2021-12-17 53.05 53.22 52.36 53.17 54.6M
2021-12-16 50.66 52.92 50.55 52.75 40.1M
2021-12-15 50.83 51.04 50.48 50.55 24.1M
2021-12-14 50.37 51.15 50.18 50.65 31.6M
2021-12-13 50.10 50.54 49.69 50.28 27.6M
2021-12-10 50.33 50.33 49.99 50.19 18.5M
2021-12-09 50.40 50.40 49.87 50.16 23.6M
2021-12-08 50.72 50.85 50.15 50.49 20.5M
2021-12-07 51.00 51.01 50.13 50.79 27.8M
2021-12-06 51.64 51.93 50.96 51.07 22.4M
2021-12-03 50.59 51.49 50.52 51.42 24.7M
2021-12-02 49.83 51.17 49.78 50.73 27.4M
2021-12-01 50.50 50.92 49.74 49.77 26.3M
2021-11-30 51.26 51.36 50.04 50.27 47.8M
2021-11-29 51.61 51.85 51.33 51.66 18.7M
2021-11-26 51.15 52.20 51.10 51.80 17.0M
2021-11-24 51.63 52.11 51.59 51.66 15.5M
2021-11-23 51.56 52.15 51.56 51.75 21.5M
2021-11-22 50.85 52.03 50.65 51.54 22.8M
2021-11-19 51.28 51.32 50.67 50.86 21.1M
2021-11-18 51.50 51.65 51.13 51.24 19.5M
2021-11-17 52.01 52.06 51.61 51.73 17.7M
2021-11-16 52.51 52.62 52.04 52.06 15.9M
2021-11-15 52.44 52.54 52.07 52.40 14.3M
2021-11-12 52.51 52.52 52.29 52.34 14.4M
2021-11-11 52.74 52.74 52.36 52.45 11.0M
2021-11-10 52.42 52.76 52.21 52.60 16.3M
2021-11-09 52.30 52.37 51.99 52.24 16.0M
2021-11-08 52.30 52.42 51.91 52.33 16.0M
2021-11-05 52.02 52.80 52.02 52.24 17.4M
2021-11-04 52.91 52.91 51.20 51.85 30.8M
2021-11-03 52.59 53.07 52.52 52.94 12.2M
2021-11-02 53.05 53.09 52.51 52.57 16.9M
2021-11-01 53.24 53.37 52.87 52.95 14.2M
2021-10-29 52.50 53.05 52.41 52.99 17.8M
2021-10-27 53.17 53.20 52.47 52.63 15.0M
2021-10-26 52.70 53.17 52.56 53.08 15.2M
2021-10-25 52.97 53.10 52.46 52.58 16.0M
2021-10-22 53.42 53.42 52.88 52.93 16.1M
2021-10-21 53.77 53.93 53.07 53.39 17.8M
2021-10-20 52.79 53.74 52.72 53.61 30.7M
2021-10-19 52.00 52.42 51.92 52.35 16.1M
2021-10-18 52.16 52.32 51.64 51.91 20.9M
2021-10-15 52.08 52.81 52.02 52.27 27.0M
2021-10-14 51.27 51.99 51.16 51.92 27.8M
2021-10-13 51.21 51.41 50.86 51.35 27.2M
2021-10-12 52.18 52.18 51.11 51.33 42.2M
2021-10-11 53.26 53.29 51.98 52.18 32.1M
2021-10-08 53.87 53.97 53.22 53.24 21.4M
2021-10-07 54.04 54.35 53.83 53.90 18.1M
2021-10-06 54.34 54.59 54.01 54.53 21.3M
2021-10-05 54.64 54.81 54.32 54.51 13.2M
2021-10-04 54.45 54.85 54.28 54.50 18.7M
2021-10-01 54.02 54.56 53.92 54.30 18.6M
2021-09-30 54.50 54.51 54.00 54.01 18.7M
2021-09-29 54.09 54.66 54.09 54.38 14.8M
2021-09-28 54.45 54.69 54.03 54.16 19.5M
2021-09-27 54.45 54.65 54.38 54.47 13.1M
2021-09-24 54.36 54.57 54.25 54.37 12.7M
2021-09-23 54.20 54.61 54.01 54.42 14.7M
2021-09-22 54.14 54.39 54.02 54.06 15.9M
2021-09-21 54.29 54.64 54.01 54.03 16.9M
2021-09-20 54.06 54.58 54.01 54.26 20.4M
2021-09-17 54.14 54.46 54.06 54.28 30.8M
2021-09-16 54.62 54.79 54.35 54.43 14.4M
2021-09-15 54.31 54.66 54.31 54.57 15.3M
2021-09-14 54.65 54.77 54.28 54.41 16.9M
2021-09-13 54.40 54.98 54.40 54.62 20.7M
2021-09-10 54.56 54.67 54.22 54.23 15.9M
2021-09-09 54.83 54.87 54.43 54.44 19.4M
2021-09-08 54.79 55.09 54.79 54.91 11.8M
2021-09-07 55.38 55.50 54.80 54.82 15.5M
2021-09-03 55.24 55.50 55.17 55.43 11.0M
2021-09-02 54.93 55.31 54.90 55.29 12.9M
2021-09-01 55.00 55.15 54.80 54.94 12.6M
2021-08-31 54.71 55.14 54.58 55.00 18.4M
2021-08-30 54.74 54.96 54.68 54.77 11.6M
2021-08-27 54.65 54.83 54.53 54.77 13.2M
2021-08-26 54.91 55.06 54.57 54.60 15.3M
2021-08-25 55.02 55.08 54.81 54.93 14.7M
2021-08-24 55.41 55.42 55.00 55.01 15.5M
2021-08-23 55.55 55.71 55.41 55.42 12.0M
2021-08-20 55.33 55.71 55.20 55.52 10.6M
2021-08-19 55.30 55.66 55.19 55.37 12.7M
2021-08-18 56.05 56.07 55.45 55.47 15.1M
2021-08-17 55.87 56.20 55.77 56.18 11.8M
2021-08-16 55.92 56.07 55.58 55.98 13.0M
2021-08-13 55.70 55.98 55.68 55.87 8.4M
2021-08-12 55.62 55.80 55.53 55.64 10.7M
2021-08-11 55.61 55.85 55.52 55.57 11.9M
2021-08-10 55.10 55.53 55.00 55.48 11.8M
2021-08-09 55.28 55.42 55.11 55.12 13.5M
2021-08-06 55.33 55.59 55.21 55.22 12.7M
2021-08-05 55.41 55.50 55.25 55.30 12.8M
2021-08-04 55.60 55.71 55.28 55.37 16.4M
2021-08-03 55.76 55.95 55.57 55.73 12.6M
2021-08-02 56.06 56.26 55.68 55.76 13.8M
2021-07-30 56.03 56.18 55.76 55.78 13.9M
2021-07-29 55.89 56.18 55.88 55.98 12.8M
2021-07-28 56.24 56.32 55.69 55.72 14.6M
2021-07-27 55.67 56.34 55.48 56.20 15.2M
2021-07-26 55.88 55.94 55.55 55.78 15.3M
2021-07-23 55.83 56.03 55.64 55.88 14.9M
2021-07-22 56.15 56.28 55.62 55.95 16.2M
2021-07-21 56.54 56.85 55.92 55.95 25.3M
2021-07-20 55.95 56.77 55.54 55.58 20.3M
2021-07-19 56.17 56.44 55.31 55.84 22.0M
2021-07-16 56.68 56.79 56.41 56.46 11.6M
2021-07-15 56.32 56.60 56.24 56.55 12.8M
2021-07-14 56.09 56.43 56.03 56.32 14.8M
2021-07-13 56.27 56.48 56.00 56.09 12.5M
2021-07-12 55.99 56.36 55.88 56.15 13.5M
2021-07-09 55.70 56.23 55.62 56.07 13.8M
2021-07-08 55.75 55.98 55.55 55.68 18.4M
2021-07-07 56.35 56.58 56.21 56.53 14.4M
2021-07-06 56.48 56.51 56.00 56.41 13.8M
2021-07-02 56.38 56.57 56.26 56.44 11.4M
2021-07-01 56.18 56.43 56.02 56.29 11.7M
2021-06-30 55.76 56.14 55.76 56.03 14.6M
2021-06-29 56.20 56.37 55.82 55.84 15.3M
2021-06-28 56.38 56.50 56.17 56.18 13.8M
2021-06-25 56.27 56.52 56.19 56.38 14.5M
2021-06-24 56.16 56.41 56.06 56.37 15.4M
2021-06-23 56.45 56.75 56.05 56.07 16.5M
2021-06-22 56.69 56.78 56.28 56.37 13.9M
2021-06-21 56.07 56.49 55.98 56.39 13.6M
2021-06-18 56.31 56.31 55.57 55.82 38.2M
2021-06-17 56.65 56.92 56.50 56.53 14.8M
2021-06-16 57.37 57.39 56.63 56.64 15.7M
2021-06-15 57.18 57.45 57.16 57.29 12.6M
2021-06-14 57.19 57.27 56.85 57.18 11.9M
2021-06-11 57.49 57.55 57.01 57.33 12.9M
2021-06-10 57.33 57.61 57.22 57.34 12.0M
2021-06-09 57.15 57.53 57.01 57.05 14.7M
2021-06-08 57.24 57.25 56.79 57.15 15.9M
2021-06-07 57.23 57.33 57.07 57.20 11.1M
2021-06-04 56.92 57.37 56.90 57.30 11.9M
2021-06-03 56.70 57.22 56.58 56.98 14.2M
2021-06-02 56.31 56.84 56.17 56.65 13.7M
2021-06-01 56.75 56.86 56.24 56.38 14.9M
2021-05-28 56.35 56.64 56.29 56.49 14.0M
2021-05-27 56.32 56.55 56.02 56.29 30.8M
2021-05-26 56.47 56.56 56.27 56.36 14.0M
2021-05-25 57.00 57.03 56.29 56.48 15.9M
2021-05-24 57.09 57.30 56.78 56.98 13.0M
2021-05-21 57.06 57.30 56.74 56.91 15.5M
2021-05-20 56.91 57.25 56.75 56.79 20.8M
2021-05-19 56.52 56.94 56.35 56.92 20.2M
2021-05-18 57.50 57.50 56.64 57.18 26.6M
2021-05-17 58.89 59.07 57.87 57.94 22.4M
2021-05-14 59.01 59.26 58.67 58.69 13.8M
2021-05-13 58.00 59.19 57.96 58.81 13.3M
2021-05-12 58.25 58.90 58.15 58.41 14.7M
2021-05-11 59.79 59.79 58.29 58.54 18.0M
2021-05-10 59.08 59.85 59.02 59.52 22.6M
2021-05-07 58.80 59.07 58.60 58.72 15.7M
2021-05-06 58.91 59.37 58.69 59.29 14.6M
2021-05-05 58.63 59.06 58.55 58.69 17.9M
2021-05-04 57.98 58.65 57.95 58.60 22.1M
2021-05-03 58.23 58.33 57.87 57.92 17.6M
2021-04-30 57.35 57.86 56.96 57.79 16.9M
2021-04-29 56.55 57.52 56.53 57.32 18.2M
2021-04-28 56.37 56.66 56.34 56.43 12.9M
2021-04-27 56.58 56.72 56.20 56.32 21.9M
2021-04-26 57.36 57.39 56.85 56.94 15.1M
2021-04-23 57.13 57.47 56.78 57.30 18.1M
2021-04-22 57.94 58.09 57.14 57.28 20.9M
2021-04-21 58.40 58.84 58.05 58.14 18.3M
2021-04-20 58.12 58.54 57.97 58.39 16.7M
2021-04-19 58.50 58.71 58.09 58.39 12.0M
2021-04-16 58.07 58.48 57.80 58.28 19.9M
2021-04-15 57.56 57.91 57.54 57.70 13.3M
2021-04-14 57.50 58.13 57.29 57.70 13.9M
2021-04-13 57.37 57.76 57.16 57.62 15.5M
2021-04-12 57.66 57.89 57.43 57.54 19.6M
2021-04-09 57.60 57.80 57.25 57.49 13.9M
2021-04-08 58.04 58.13 57.53 57.60 16.5M
2021-04-07 59.13 59.46 58.79 59.00 13.2M
2021-04-06 58.81 59.11 58.68 59.11 12.2M
2021-04-05 58.53 59.13 58.46 58.87 14.3M
2021-04-01 58.02 58.39 57.74 58.30 12.9M
2021-03-31 58.40 58.52 58.06 58.15 19.5M
2021-03-30 58.87 58.97 58.23 58.59 13.2M
2021-03-29 58.09 58.98 57.95 58.83 18.6M
2021-03-26 57.43 58.25 57.38 58.18 19.6M
2021-03-25 57.05 57.54 56.70 57.38 18.0M
2021-03-24 56.74 57.43 56.63 57.01 14.8M
2021-03-23 56.42 57.42 56.38 56.91 20.1M
2021-03-22 55.87 56.67 55.77 56.59 20.7M
2021-03-19 56.43 56.52 55.95 56.24 39.1M
2021-03-18 55.75 56.37 55.66 56.31 20.0M
2021-03-17 55.77 56.12 55.29 55.75 17.9M
2021-03-16 55.70 55.92 55.44 55.64 19.0M
2021-03-15 55.81 55.94 55.10 55.64 19.0M
2021-03-12 55.73 56.17 55.61 55.63 22.0M
2021-03-11 57.01 57.19 55.47 55.51 30.3M
2021-03-10 56.69 57.29 55.85 57.08 18.8M
2021-03-09 56.90 57.10 56.17 56.20 21.0M
2021-03-08 55.95 57.30 55.82 56.79 23.6M
2021-03-05 54.95 56.20 54.92 56.00 23.6M
2021-03-04 55.55 55.62 54.53 54.80 23.7M
2021-03-03 54.56 55.97 54.40 55.38 22.8M
2021-03-02 55.31 55.52 54.92 54.98 17.2M
2021-03-01 55.49 55.95 55.28 55.36 20.6M
2021-02-26 56.47 56.61 55.29 55.30 23.9M
2021-02-25 56.12 56.86 55.74 56.50 24.2M
2021-02-24 57.08 57.42 56.67 57.12 17.1M
2021-02-23 56.81 57.53 56.29 57.03 21.1M
2021-02-22 56.53 56.84 56.15 56.45 17.9M
2021-02-19 57.33 57.40 56.35 56.45 18.7M
2021-02-18 56.94 57.61 56.53 56.98 20.8M
2021-02-17 56.00 57.25 55.63 56.99 40.6M
2021-02-16 54.11 54.32 53.83 54.15 22.1M
2021-02-12 54.42 54.68 54.18 54.20 18.4M
2021-02-11 55.02 55.06 54.48 54.60 17.4M
2021-02-10 55.22 55.44 54.92 54.96 16.2M
2021-02-09 55.02 55.30 54.68 55.00 19.6M
2021-02-08 55.37 55.48 54.79 55.05 17.9M
2021-02-05 55.20 55.68 55.17 55.32 12.1M
2021-02-04 54.76 55.37 54.59 55.14 14.8M
2021-02-03 54.31 54.90 54.25 54.79 13.9M
2021-02-02 54.43 55.17 54.17 54.50 19.0M
2021-02-01 55.27 55.27 54.22 54.28 20.5M
2021-01-29 55.00 55.27 54.48 54.75 26.2M
2021-01-28 55.00 56.33 55.00 55.37 24.0M
2021-01-27 56.64 56.96 55.06 55.13 37.2M
2021-01-26 56.99 57.28 56.41 56.57 37.9M
2021-01-25 57.47 58.62 57.18 58.42 22.4M
2021-01-22 57.17 57.69 56.76 57.47 16.4M
2021-01-21 57.19 57.51 57.05 57.27 13.6M
2021-01-20 57.01 57.39 56.66 57.26 19.9M
2021-01-19 57.44 57.58 56.98 57.05 18.8M
2021-01-15 56.78 57.50 56.71 57.38 15.8M
2021-01-14 56.89 57.43 56.66 57.04 18.3M
2021-01-13 57.22 57.25 56.88 57.06 17.0M
2021-01-12 57.27 57.45 56.69 57.26 22.7M
2021-01-11 57.75 58.05 57.29 57.46 15.7M
2021-01-08 58.23 58.36 57.37 57.80 28.4M
2021-01-07 58.27 58.76 58.08 58.53 19.1M
2021-01-06 58.81 59.54 58.54 59.29 22.7M
2021-01-05 58.86 59.09 58.46 58.58 16.2M
2021-01-04 58.96 59.15 58.44 58.85 19.1M