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
2022-12-30 39.31 39.69 39.07 39.40 44.0M
2022-12-29 38.90 39.54 38.81 39.26 17.3M
2022-12-28 39.19 39.66 38.59 38.81 21.8M
2022-12-27 38.49 39.40 38.32 39.25 25.3M
2022-12-23 38.31 38.54 37.93 38.41 16.9M
2022-12-22 37.68 38.32 37.37 38.31 26.9M
2022-12-21 37.27 37.85 37.24 37.78 24.5M
2022-12-20 36.99 37.21 36.62 36.99 24.1M
2022-12-19 37.33 37.47 36.58 37.03 26.1M
2022-12-16 37.51 37.57 36.67 37.12 62.8M
2022-12-15 37.75 38.34 37.66 37.77 33.0M
2022-12-14 37.87 38.09 37.24 37.45 23.3M
2022-12-13 38.39 38.62 37.84 37.86 30.2M
2022-12-12 37.69 37.96 37.28 37.95 19.6M
2022-12-09 37.21 37.63 36.96 37.40 20.7M
2022-12-08 37.11 37.24 36.87 37.10 19.5M
2022-12-07 36.74 37.31 36.67 37.17 23.1M
2022-12-06 36.99 37.07 36.63 36.89 26.3M
2022-12-05 37.98 38.11 36.90 37.07 27.6M
2022-12-02 37.93 38.30 37.70 38.18 21.7M
2022-12-01 39.18 39.23 37.81 38.33 26.3M
2022-11-30 38.21 39.14 38.15 38.98 31.4M
2022-11-29 38.02 38.37 37.95 38.34 14.0M
2022-11-28 39.01 39.09 38.13 38.24 21.6M
2022-11-25 39.10 39.36 38.97 39.02 7.7M
2022-11-23 39.03 39.20 38.61 38.92 14.2M
2022-11-22 38.84 39.32 38.84 39.20 19.8M
2022-11-21 38.60 39.13 38.52 38.62 19.2M
2022-11-18 38.29 38.77 38.29 38.55 17.8M
2022-11-17 37.55 38.18 37.29 38.16 18.8M
2022-11-16 37.66 38.07 37.63 37.88 19.0M
2022-11-15 38.49 38.83 37.46 37.70 25.1M
2022-11-14 38.45 38.99 38.30 38.31 23.0M
2022-11-11 38.55 38.69 37.81 38.30 23.0M
2022-11-10 38.30 38.55 37.82 38.52 23.0M
2022-11-09 37.92 38.13 37.59 37.62 17.6M
2022-11-08 37.20 37.99 37.16 37.87 17.4M
2022-11-07 37.32 37.45 36.98 37.19 19.7M
2022-11-04 37.35 37.37 36.80 37.24 17.6M
2022-11-03 37.36 37.54 37.12 37.15 22.3M
2022-11-02 37.25 38.35 37.16 37.71 30.6M
2022-11-01 37.98 38.09 37.30 37.37 23.0M
2022-10-31 37.51 37.54 37.02 37.37 26.6M
2022-10-28 36.80 38.04 36.57 37.67 31.8M
2022-10-27 36.69 36.72 36.13 36.18 20.3M
2022-10-26 36.38 36.71 36.20 36.43 20.3M
2022-10-25 35.91 36.48 35.80 36.43 25.5M
2022-10-24 35.66 36.39 35.57 35.97 28.8M
2022-10-21 35.52 35.70 34.55 35.35 51.7M
2022-10-20 36.57 37.54 36.55 37.00 35.5M
2022-10-19 36.57 37.37 36.56 36.57 29.6M
2022-10-18 37.67 37.70 36.83 37.07 27.5M
2022-10-17 36.72 37.30 36.59 37.18 22.0M
2022-10-14 36.80 36.91 36.34 36.38 26.0M
2022-10-13 35.12 36.59 35.04 36.40 33.1M
2022-10-12 35.90 36.20 35.60 35.68 23.3M
2022-10-11 36.56 36.69 35.93 35.94 27.7M
2022-10-10 37.13 37.32 36.37 36.62 21.6M
2022-10-07 37.63 37.70 36.81 36.85 31.8M
2022-10-06 39.47 39.66 37.77 37.84 36.7M
2022-10-05 39.34 39.62 38.87 39.40 17.8M
2022-10-04 39.50 39.85 39.25 39.81 25.9M
2022-10-03 38.50 39.37 38.39 39.16 21.5M
2022-09-30 38.54 38.79 37.95 37.97 23.5M
2022-09-29 39.11 39.20 38.45 38.64 17.8M
2022-09-28 39.06 39.51 39.01 39.39 20.6M
2022-09-27 39.20 39.70 38.78 38.89 20.4M
2022-09-26 39.23 39.38 38.63 38.93 21.7M
2022-09-23 39.56 39.87 39.11 39.52 19.4M
2022-09-22 39.47 40.40 39.26 39.93 19.8M
2022-09-21 40.69 40.90 39.47 39.48 25.6M
2022-09-20 40.99 40.99 40.47 40.59 15.6M
2022-09-19 41.06 41.25 40.69 41.24 19.0M
2022-09-16 40.98 41.54 40.66 41.25 45.1M
2022-09-15 41.03 41.27 40.71 41.03 22.8M
2022-09-14 41.75 41.93 40.98 41.28 23.2M
2022-09-13 42.40 42.61 41.57 41.75 21.3M
2022-09-12 42.59 42.85 42.41 42.76 18.6M
2022-09-09 41.68 42.32 41.47 42.24 20.3M
2022-09-08 41.00 41.72 40.71 41.32 28.8M
2022-09-07 41.14 41.65 41.00 41.08 25.5M
2022-09-06 41.35 41.69 41.09 41.10 23.9M
2022-09-02 42.00 42.21 41.15 41.30 21.2M
2022-09-01 41.64 42.05 41.64 41.81 21.6M
2022-08-31 42.47 42.59 41.76 41.81 28.4M
2022-08-30 43.38 43.38 42.50 42.53 20.7M
2022-08-29 43.02 43.57 43.02 43.33 15.0M
2022-08-26 43.59 43.70 43.24 43.25 16.8M
2022-08-25 43.65 43.82 43.42 43.74 14.3M
2022-08-24 43.55 43.63 43.22 43.55 17.4M
2022-08-23 44.00 44.13 43.42 43.47 19.0M
2022-08-22 44.40 44.47 44.09 44.17 15.0M
2022-08-19 44.10 44.49 43.96 44.42 19.5M
2022-08-18 44.42 44.53 43.91 44.19 26.0M
2022-08-17 45.43 45.72 45.26 45.34 11.3M
2022-08-16 45.50 46.05 45.38 45.80 14.1M
2022-08-15 45.03 45.64 44.94 45.56 15.7M
2022-08-12 44.95 45.26 44.81 45.15 15.1M
2022-08-11 44.96 45.26 44.74 44.78 15.4M
2022-08-10 45.01 45.06 44.65 44.84 16.4M
2022-08-09 44.61 44.85 44.39 44.68 14.6M
2022-08-08 44.95 45.01 44.35 44.54 20.6M
2022-08-05 44.48 44.98 44.36 44.95 17.3M
2022-08-04 45.22 45.22 44.36 44.43 29.7M
2022-08-03 45.46 45.61 45.18 45.33 17.9M
2022-08-02 46.25 46.43 45.31 45.34 18.7M
2022-08-01 46.29 46.50 45.92 46.26 18.6M
2022-07-29 45.71 46.50 45.58 46.19 23.1M
2022-07-28 44.84 45.72 44.75 45.55 22.1M
2022-07-27 44.81 45.09 44.45 44.91 21.6M
2022-07-26 44.50 45.17 44.27 44.92 20.6M
2022-07-25 44.38 44.80 44.05 44.76 27.2M
2022-07-22 45.95 46.18 43.77 44.45 58.3M
2022-07-21 47.63 47.88 46.68 47.66 32.3M
2022-07-20 50.47 50.55 49.01 49.07 29.6M
2022-07-19 50.48 50.56 50.24 50.45 14.6M
2022-07-18 51.06 51.17 50.17 50.28 16.2M
2022-07-15 51.00 51.04 50.35 51.02 13.0M
2022-07-14 49.92 50.56 49.73 50.49 10.3M
2022-07-13 50.44 51.09 50.20 50.51 13.4M
2022-07-12 50.65 51.36 50.28 50.78 20.5M
2022-07-11 50.37 50.74 50.26 50.50 12.3M
2022-07-08 50.52 50.92 50.41 50.49 14.0M
2022-07-07 50.96 51.06 50.36 50.71 13.6M
2022-07-06 51.42 51.89 51.13 51.51 14.9M
2022-07-05 51.42 51.46 50.48 51.42 19.7M
2022-07-01 50.96 51.77 50.58 51.64 14.2M
2022-06-30 50.67 51.22 50.46 50.75 18.9M
2022-06-29 50.48 51.00 50.32 50.94 13.9M
2022-06-28 51.07 51.30 50.43 50.46 16.6M
2022-06-27 51.29 51.49 50.65 50.96 17.0M
2022-06-24 52.03 52.15 50.57 50.96 28.5M
2022-06-23 51.03 52.18 51.03 52.09 21.7M
2022-06-22 50.26 51.17 50.21 50.79 23.7M
2022-06-21 49.31 50.91 49.22 50.65 34.3M
2022-06-17 48.61 49.49 48.53 49.03 36.5M
2022-06-16 48.52 48.97 48.01 48.84 22.0M
2022-06-15 49.23 49.83 48.60 49.15 22.0M
2022-06-14 49.59 49.84 48.90 49.16 20.3M
2022-06-13 50.62 50.79 49.40 49.59 23.8M
2022-06-10 50.65 51.40 50.47 50.82 19.9M
2022-06-09 51.62 51.77 50.92 50.94 12.1M
2022-06-08 51.73 51.96 51.44 51.55 13.2M
2022-06-07 51.15 51.70 50.93 51.65 15.4M
2022-06-06 50.93 51.35 50.72 51.24 12.9M
2022-06-03 50.94 51.25 50.69 50.81 10.8M
2022-06-02 51.55 51.59 50.39 51.29 13.5M
2022-06-01 51.44 51.63 51.05 51.40 15.4M
2022-05-31 51.26 51.56 50.85 51.29 25.0M
2022-05-27 50.75 51.43 50.53 51.40 13.3M
2022-05-26 51.31 51.61 50.91 50.99 15.5M
2022-05-25 50.50 51.27 50.39 51.24 19.8M
2022-05-24 49.69 50.82 48.86 50.68 25.4M
2022-05-23 49.79 50.27 49.50 49.67 16.8M
2022-05-20 49.04 49.60 48.92 49.53 24.2M
2022-05-19 48.46 49.18 48.13 49.10 23.2M
2022-05-18 48.95 49.46 48.63 48.89 22.4M
2022-05-17 48.95 49.21 48.53 48.94 22.0M
2022-05-16 47.98 49.20 47.76 49.04 22.8M
2022-05-13 48.25 48.45 47.61 48.18 21.1M
2022-05-12 47.81 48.18 47.41 48.06 21.6M
2022-05-11 48.18 48.52 47.62 47.88 20.1M
2022-05-10 48.90 49.44 47.77 48.13 23.0M
2022-05-09 48.13 48.86 47.75 48.62 24.4M
2022-05-06 47.60 48.44 47.52 48.27 19.3M
2022-05-05 48.03 48.33 47.41 47.84 20.7M
2022-05-04 47.24 48.42 47.00 48.37 29.6M
2022-05-03 46.39 47.41 46.06 47.17 33.3M
2022-05-02 46.51 47.06 45.55 46.23 33.3M
2022-04-29 48.16 48.20 46.17 46.30 41.0M
2022-04-28 48.69 49.17 48.30 48.40 33.0M
2022-04-27 49.51 49.51 48.42 48.46 30.6M
2022-04-26 50.26 50.65 49.37 49.41 29.5M
2022-04-25 51.34 51.44 49.54 50.28 46.0M
2022-04-22 53.44 53.54 51.46 51.91 45.0M
2022-04-21 54.61 55.51 54.47 55.01 32.8M
2022-04-20 53.76 54.49 53.70 54.41 19.6M
2022-04-19 53.58 53.91 53.46 53.75 12.9M
2022-04-18 53.76 54.28 53.22 53.39 14.4M
2022-04-14 54.00 54.19 53.78 53.83 16.9M
2022-04-13 53.59 54.37 53.59 54.14 19.8M
2022-04-12 53.87 54.05 53.42 53.67 21.1M
2022-04-11 53.87 54.70 53.71 53.90 33.6M
2022-04-08 52.73 53.68 52.50 53.53 24.9M
2022-04-07 52.45 52.98 52.04 52.67 22.8M
2022-04-06 52.81 53.43 52.57 53.20 28.7M
2022-04-05 52.20 52.90 52.13 52.78 23.2M
2022-04-04 52.02 52.50 51.64 52.46 25.8M
2022-04-01 51.02 52.19 50.82 52.12 30.6M
2022-03-31 51.66 51.75 50.93 50.94 31.0M
2022-03-30 51.22 51.63 51.08 51.61 23.8M
2022-03-29 51.32 51.34 50.96 51.25 28.2M
2022-03-28 51.36 51.39 50.95 51.17 21.7M
2022-03-25 51.06 51.46 50.97 51.28 18.8M
2022-03-24 51.04 51.19 50.93 51.00 21.1M
2022-03-23 51.05 51.46 50.96 50.97 26.0M
2022-03-22 51.19 51.46 50.95 51.00 28.7M
2022-03-21 51.37 51.81 50.97 51.10 39.9M
2022-03-18 52.12 52.29 50.80 50.80 70.4M
2022-03-17 52.48 52.54 52.00 52.36 22.9M
2022-03-16 52.87 53.00 51.95 52.49 28.5M
2022-03-15 52.69 53.00 52.21 52.76 20.5M
2022-03-14 53.43 53.67 52.44 52.50 23.1M
2022-03-11 53.36 53.58 53.01 53.04 20.8M
2022-03-10 53.00 53.34 52.78 53.23 17.5M
2022-03-09 53.72 53.81 53.01 53.08 23.0M
2022-03-08 54.96 55.34 53.19 53.25 36.5M
2022-03-07 54.75 55.24 54.50 54.68 25.0M
2022-03-04 54.43 55.39 54.26 55.11 26.9M
2022-03-03 54.38 55.15 54.18 54.66 27.6M
2022-03-02 53.67 54.41 53.53 54.14 20.7M
2022-03-01 53.50 54.19 53.26 53.61 24.7M
2022-02-28 53.80 54.10 53.40 53.67 30.6M
2022-02-25 53.08 54.54 53.08 54.12 31.4M
2022-02-24 52.97 53.16 51.71 52.59 30.1M
2022-02-23 53.90 53.93 53.24 53.41 17.8M
2022-02-22 54.00 54.03 53.59 53.90 19.9M
2022-02-18 53.56 53.96 53.28 53.83 20.3M
2022-02-17 53.10 53.59 52.78 53.58 17.5M
2022-02-16 53.19 53.80 53.09 53.40 17.3M
2022-02-15 53.30 53.59 53.15 53.36 12.8M
2022-02-14 53.25 53.45 52.50 53.27 16.1M
2022-02-11 52.95 53.46 52.70 53.32 18.8M
2022-02-10 53.34 53.54 52.90 53.04 18.6M
2022-02-09 53.15 53.66 52.88 53.50 16.4M
2022-02-08 53.01 53.17 52.58 52.82 13.9M
2022-02-07 53.23 53.36 52.51 53.00 15.4M
2022-02-04 53.52 53.83 53.23 53.31 16.2M
2022-02-03 54.00 54.57 53.70 53.79 21.2M
2022-02-02 53.56 54.28 53.30 53.80 24.2M
2022-02-01 53.40 53.60 52.21 53.20 33.0M
2022-01-31 52.52 53.32 52.21 53.23 25.2M
2022-01-28 51.44 52.93 51.19 52.90 29.5M
2022-01-27 50.91 52.07 50.81 51.19 35.3M
2022-01-26 52.62 52.86 50.81 51.02 41.5M
2022-01-25 53.13 53.85 52.26 52.90 32.1M
2022-01-24 53.11 53.71 52.20 52.96 32.5M
2022-01-21 53.73 53.90 53.07 53.16 25.3M
2022-01-20 53.49 53.94 53.08 53.40 24.3M
2022-01-19 53.47 53.68 52.87 53.50 18.4M
2022-01-18 53.10 53.57 52.58 53.43 21.6M
2022-01-14 53.59 53.70 53.08 53.28 18.7M
2022-01-13 53.52 54.03 53.18 53.52 18.2M
2022-01-12 53.39 53.66 53.09 53.45 12.8M
2022-01-11 53.92 54.08 53.16 53.59 18.6M
2022-01-10 54.49 54.83 53.81 53.87 24.9M
2022-01-07 53.26 54.36 53.26 54.24 26.5M
2022-01-06 54.48 54.55 53.66 53.76 21.6M
2022-01-05 53.84 54.64 53.51 54.02 28.7M
2022-01-04 52.64 53.71 52.55 53.47 26.4M
2022-01-03 52.07 52.56 51.98 52.44 18.2M