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
2023-12-29 37.38 37.76 37.32 37.70 16.2M
2023-12-28 37.18 37.72 37.15 37.49 14.9M
2023-12-27 37.33 37.46 37.20 37.31 15.3M
2023-12-26 37.44 37.64 37.31 37.48 11.9M
2023-12-22 37.42 37.79 37.40 37.49 13.2M
2023-12-21 37.35 37.55 37.21 37.43 15.4M
2023-12-20 37.50 37.73 37.28 37.30 18.1M
2023-12-19 37.60 37.74 37.49 37.57 17.6M
2023-12-18 37.72 37.80 37.27 37.67 22.1M
2023-12-15 37.55 37.83 37.14 37.37 51.7M
2023-12-14 37.25 37.98 37.18 37.87 28.6M
2023-12-13 37.08 37.15 36.46 36.99 32.5M
2023-12-12 37.57 37.64 37.17 37.30 17.1M
2023-12-11 38.29 38.39 37.48 37.67 21.9M
2023-12-08 38.66 38.68 38.01 38.25 21.9M
2023-12-07 38.55 38.73 38.30 38.65 15.2M
2023-12-06 38.25 38.88 38.08 38.50 20.2M
2023-12-05 38.35 38.55 38.09 38.42 23.0M
2023-12-04 38.40 38.57 38.03 38.04 22.1M
2023-12-01 38.40 38.61 38.27 38.58 20.8M
2023-11-30 37.83 38.44 37.82 38.33 36.6M
2023-11-29 37.53 37.89 37.53 37.76 16.4M
2023-11-28 37.35 37.51 37.20 37.47 14.5M
2023-11-27 37.45 37.54 37.29 37.35 15.2M
2023-11-24 37.45 37.57 37.30 37.41 6.8M
2023-11-22 37.33 37.52 37.22 37.35 14.6M
2023-11-21 36.86 37.45 36.85 37.25 22.9M
2023-11-20 36.28 36.87 36.20 36.73 18.7M
2023-11-17 36.38 36.38 36.08 36.23 19.4M
2023-11-16 36.08 36.38 35.93 36.18 19.1M
2023-11-15 35.88 36.11 35.84 36.00 22.9M
2023-11-14 36.01 36.10 35.81 35.88 17.7M
2023-11-13 35.64 36.18 35.41 35.82 17.2M
2023-11-10 35.91 35.92 35.40 35.71 12.8M
2023-11-09 35.87 36.05 35.46 35.62 15.7M
2023-11-08 35.94 35.98 35.60 35.77 17.0M
2023-11-07 35.70 36.10 35.65 35.94 17.7M
2023-11-06 35.98 36.03 35.62 35.64 15.5M
2023-11-03 35.99 36.37 35.94 36.02 23.3M
2023-11-02 35.31 35.94 35.31 35.90 24.9M
2023-11-01 35.41 35.56 35.15 35.40 26.1M
2023-10-31 34.71 35.21 34.67 35.13 28.9M
2023-10-30 33.84 34.80 33.84 34.62 31.5M
2023-10-27 34.38 34.59 33.34 33.44 23.9M
2023-10-26 33.66 34.70 33.64 34.47 34.4M
2023-10-25 34.50 34.61 33.61 33.69 30.8M
2023-10-24 33.15 34.46 32.97 34.30 61.6M
2023-10-23 31.48 31.66 31.26 31.39 31.7M
2023-10-20 31.57 32.14 31.55 31.57 27.3M
2023-10-19 31.42 31.97 31.40 31.58 28.8M
2023-10-18 31.42 31.48 30.99 31.05 22.0M
2023-10-17 31.11 31.54 31.10 31.51 21.2M
2023-10-16 30.84 31.32 30.62 31.25 21.1M
2023-10-13 31.08 31.39 30.64 30.67 24.5M
2023-10-12 31.33 31.37 30.65 30.91 21.7M
2023-10-11 31.83 31.97 31.41 31.46 15.7M
2023-10-10 31.48 31.80 31.32 31.76 19.2M
2023-10-09 30.74 31.50 30.74 31.45 20.3M
2023-10-06 30.94 31.00 30.14 30.85 31.3M
2023-10-05 31.56 31.92 31.38 31.82 22.8M
2023-10-04 31.79 31.97 31.40 31.54 23.7M
2023-10-03 31.70 32.01 31.61 31.98 21.4M
2023-10-02 32.44 32.47 31.73 31.76 24.7M
2023-09-29 32.62 32.75 32.37 32.41 19.8M
2023-09-28 32.40 32.62 32.40 32.55 18.8M
2023-09-27 32.95 33.01 32.31 32.40 22.1M
2023-09-26 32.89 33.17 32.81 32.99 18.8M
2023-09-25 33.17 33.25 32.87 33.16 17.6M
2023-09-22 33.26 33.51 32.93 33.28 22.7M
2023-09-21 33.52 33.85 33.26 33.29 18.0M
2023-09-20 33.58 33.94 33.36 33.60 23.7M
2023-09-19 33.58 33.73 33.25 33.40 23.4M
2023-09-18 33.90 33.97 33.52 33.53 16.2M
2023-09-15 33.96 34.17 33.66 33.79 38.2M
2023-09-14 34.27 34.38 33.94 34.04 26.6M
2023-09-13 34.30 34.30 33.51 33.86 21.0M
2023-09-12 34.13 34.18 33.80 34.04 15.8M
2023-09-11 33.70 34.09 33.58 33.94 18.9M
2023-09-08 33.81 33.83 33.23 33.45 24.9M
2023-09-07 34.18 34.52 33.75 33.81 26.6M
2023-09-06 34.10 34.44 33.99 34.18 19.2M
2023-09-05 34.85 35.07 34.30 34.30 17.5M
2023-09-01 34.99 35.15 34.84 34.86 14.7M
2023-08-31 34.85 35.14 34.76 34.98 24.3M
2023-08-30 34.89 34.95 34.55 34.64 15.0M
2023-08-29 33.99 34.75 33.95 34.69 28.8M
2023-08-28 33.48 33.62 33.26 33.55 16.1M
2023-08-25 33.33 33.52 33.02 33.35 14.9M
2023-08-24 33.01 33.58 33.00 33.38 18.6M
2023-08-23 33.20 33.37 33.01 33.19 15.8M
2023-08-22 33.08 33.32 32.89 33.20 21.7M
2023-08-21 33.15 33.22 32.77 33.00 27.1M
2023-08-18 32.86 33.42 32.86 33.18 21.7M
2023-08-17 33.36 33.48 32.85 33.06 19.1M
2023-08-16 33.30 33.64 33.14 33.27 17.4M
2023-08-15 33.35 33.51 33.21 33.26 15.5M
2023-08-14 33.19 33.59 33.14 33.56 17.9M
2023-08-11 32.96 33.42 32.95 33.36 15.3M
2023-08-10 32.85 33.32 32.82 33.02 19.0M
2023-08-09 32.51 32.83 32.34 32.71 20.8M
2023-08-08 32.45 32.81 32.43 32.57 22.2M
2023-08-07 32.65 32.83 32.18 32.53 24.3M
2023-08-04 33.00 33.03 32.53 32.62 24.6M
2023-08-03 33.05 33.25 32.73 33.06 20.5M
2023-08-02 33.47 33.70 33.22 33.32 20.5M
2023-08-01 34.29 34.30 33.32 33.43 27.3M
2023-07-31 34.00 34.12 33.84 34.08 24.5M
2023-07-28 33.67 34.32 33.66 34.03 30.7M
2023-07-27 34.23 34.61 33.54 33.55 28.1M
2023-07-26 33.86 34.61 33.77 34.34 27.9M
2023-07-25 34.64 34.95 33.72 34.24 35.7M
2023-07-24 33.88 34.60 33.71 33.98 30.8M
2023-07-21 33.51 33.94 33.36 33.88 25.2M
2023-07-20 33.90 34.00 33.51 33.64 32.8M
2023-07-19 33.71 34.16 33.16 33.97 61.9M
2023-07-18 32.02 33.15 31.97 32.27 79.7M
2023-07-17 33.65 33.65 31.25 31.46 97.5M
2023-07-14 34.43 34.50 33.95 34.01 31.6M
2023-07-13 34.82 34.86 34.42 34.64 25.6M
2023-07-12 35.11 35.24 34.71 34.86 27.3M
2023-07-11 35.12 35.22 34.71 34.99 28.3M
2023-07-10 35.92 35.96 35.00 35.14 30.3M
2023-07-07 36.22 36.35 35.87 35.90 20.5M
2023-07-06 37.40 37.41 37.06 37.13 21.6M
2023-07-05 37.28 37.68 37.23 37.48 19.9M
2023-07-03 37.17 37.38 36.96 37.28 10.4M
2023-06-30 37.00 37.25 36.85 37.19 19.1M
2023-06-29 36.79 37.02 36.66 36.99 16.7M
2023-06-28 36.50 36.86 36.24 36.82 16.8M
2023-06-27 36.37 36.68 36.22 36.55 17.8M
2023-06-26 35.66 36.14 35.50 36.11 15.8M
2023-06-23 35.95 36.08 35.48 35.51 19.0M
2023-06-22 35.82 35.93 35.57 35.85 12.4M
2023-06-21 35.70 35.97 35.50 35.83 17.1M
2023-06-20 36.08 36.17 35.78 35.81 17.7M
2023-06-16 36.52 36.69 36.17 36.46 36.1M
2023-06-15 35.76 36.47 35.68 36.44 18.9M
2023-06-14 35.63 35.98 35.62 35.73 16.5M
2023-06-13 35.50 35.79 35.42 35.48 17.7M
2023-06-12 35.66 35.78 35.36 35.61 14.1M
2023-06-09 35.46 35.62 35.26 35.47 15.0M
2023-06-08 35.24 35.44 34.98 35.43 17.7M
2023-06-07 34.72 35.28 34.63 35.26 25.5M
2023-06-06 34.50 34.74 34.33 34.70 18.4M
2023-06-05 34.78 35.15 34.45 34.46 33.4M
2023-06-02 34.40 34.90 33.72 34.58 61.5M
2023-06-01 35.60 35.90 35.42 35.72 20.6M
2023-05-31 34.86 35.98 34.86 35.63 53.8M
2023-05-30 34.97 35.13 34.78 34.90 19.4M
2023-05-26 34.84 35.06 34.67 35.00 18.2M
2023-05-25 35.54 35.56 34.74 34.82 32.5M
2023-05-24 36.23 36.25 35.85 35.87 16.0M
2023-05-23 35.94 36.91 35.80 36.24 21.5M
2023-05-22 36.25 36.33 35.91 35.96 16.6M
2023-05-19 36.22 36.52 36.03 36.05 16.8M
2023-05-18 36.01 36.17 35.72 36.13 20.4M
2023-05-17 36.22 36.34 36.04 36.18 16.7M
2023-05-16 36.62 36.78 36.04 36.05 20.3M
2023-05-15 37.63 37.63 36.72 36.77 20.4M
2023-05-12 37.64 37.75 37.41 37.59 10.7M
2023-05-11 37.41 37.64 37.32 37.60 11.1M
2023-05-10 37.81 37.83 37.29 37.63 14.4M
2023-05-09 37.82 37.82 37.43 37.57 12.2M
2023-05-08 37.68 37.91 37.44 37.83 10.7M
2023-05-05 37.52 37.84 37.16 37.83 15.8M
2023-05-04 37.86 37.96 37.29 37.35 16.2M
2023-05-03 37.96 38.30 37.61 37.98 16.7M
2023-05-02 38.47 38.51 37.49 37.67 17.3M
2023-05-01 39.17 39.18 38.68 38.71 17.0M
2023-04-28 38.56 39.00 38.46 38.83 19.2M
2023-04-27 37.20 38.81 37.13 38.79 28.8M
2023-04-26 37.10 37.44 36.82 36.92 21.5M
2023-04-25 36.71 37.36 36.57 37.30 25.0M
2023-04-24 37.19 37.49 36.98 37.10 20.4M
2023-04-21 37.43 37.43 37.05 37.32 23.8M
2023-04-20 37.66 37.80 36.98 37.19 31.5M
2023-04-19 38.92 38.99 38.52 38.60 17.7M
2023-04-18 39.47 39.49 38.90 38.94 16.6M
2023-04-17 39.22 39.51 39.14 39.46 11.6M
2023-04-14 39.37 39.42 38.89 39.22 11.0M
2023-04-13 39.19 39.32 38.92 39.32 13.5M
2023-04-12 39.37 39.63 39.10 39.20 13.1M
2023-04-11 39.33 39.70 39.27 39.45 12.5M
2023-04-10 39.21 39.35 38.99 39.35 16.1M
2023-04-06 39.50 39.78 39.16 39.48 21.5M
2023-04-05 39.73 40.25 39.57 40.11 23.6M
2023-04-04 39.29 39.65 39.21 39.65 18.6M
2023-04-03 39.05 39.58 39.02 39.22 19.4M
2023-03-31 38.79 39.05 38.55 38.89 22.8M
2023-03-30 38.55 38.75 38.44 38.66 13.9M
2023-03-29 38.31 38.51 38.16 38.48 12.3M
2023-03-28 38.02 38.31 37.92 38.00 13.1M
2023-03-27 37.99 38.22 37.70 38.05 14.5M
2023-03-24 37.53 37.70 37.25 37.66 15.0M
2023-03-23 37.30 37.63 37.16 37.37 15.8M
2023-03-22 37.79 37.95 37.29 37.31 15.3M
2023-03-21 37.72 37.77 37.36 37.74 16.6M
2023-03-20 36.96 37.71 36.93 37.43 19.2M
2023-03-17 36.55 36.83 36.16 36.79 47.4M
2023-03-16 36.82 36.88 36.44 36.58 29.2M
2023-03-15 36.69 37.26 36.52 37.06 21.7M
2023-03-14 36.66 36.94 36.50 36.88 22.4M
2023-03-13 36.54 37.33 36.39 36.54 21.8M
2023-03-10 36.64 36.92 36.41 36.68 23.9M
2023-03-09 37.60 37.65 36.52 36.55 26.5M
2023-03-08 37.80 37.81 37.35 37.53 20.3M
2023-03-07 38.10 38.15 37.43 37.91 23.7M
2023-03-06 38.37 38.63 38.05 38.15 22.9M
2023-03-03 38.44 38.51 38.06 38.26 23.4M
2023-03-02 38.10 38.46 37.94 38.41 18.8M
2023-03-01 38.71 38.71 38.15 38.30 18.4M
2023-02-28 38.70 38.97 38.55 38.81 16.7M
2023-02-27 38.99 39.15 38.63 38.88 14.2M
2023-02-24 38.23 38.76 38.09 38.74 16.4M
2023-02-23 39.12 39.32 38.52 38.53 16.7M
2023-02-22 39.38 39.59 39.03 39.28 15.1M
2023-02-21 39.90 39.98 39.16 39.20 17.8M
2023-02-17 39.84 40.39 39.66 40.22 15.0M
2023-02-16 40.06 40.21 39.70 39.84 16.6M
2023-02-15 40.23 40.40 40.10 40.38 11.3M
2023-02-14 40.46 40.58 39.91 40.33 12.3M
2023-02-13 40.01 40.47 39.88 40.32 14.5M
2023-02-10 40.00 40.07 39.72 40.01 15.4M
2023-02-09 40.62 40.66 39.75 39.81 17.5M
2023-02-08 40.53 40.70 40.12 40.52 14.1M
2023-02-07 40.99 41.21 40.12 40.55 21.7M
2023-02-06 41.51 41.59 40.90 41.28 15.5M
2023-02-03 41.78 41.97 41.14 41.51 18.3M
2023-02-02 41.74 41.93 41.20 41.83 18.4M
2023-02-01 41.99 42.00 41.13 41.69 19.5M
2023-01-31 41.08 41.58 41.01 41.57 18.7M
2023-01-30 40.84 41.26 40.70 41.05 22.3M
2023-01-27 40.22 40.68 39.77 40.64 17.3M
2023-01-26 40.38 40.57 39.93 40.27 19.6M
2023-01-25 40.54 41.09 39.91 40.33 26.5M
2023-01-24 38.69 44.73 32.79 40.42 32.1M
2023-01-23 39.99 40.34 39.42 39.63 34.2M
2023-01-20 40.04 40.12 39.46 40.00 23.4M
2023-01-19 39.71 40.28 39.47 40.06 24.8M
2023-01-18 40.86 40.86 39.82 39.97 23.0M
2023-01-17 41.85 41.92 40.79 40.85 28.7M
2023-01-13 41.65 41.92 41.37 41.86 17.2M
2023-01-12 41.38 41.95 41.12 41.81 17.0M
2023-01-11 42.14 42.18 41.02 41.18 20.7M
2023-01-10 41.36 41.98 41.17 41.95 16.7M
2023-01-09 41.38 41.67 41.31 41.37 23.1M
2023-01-06 41.92 42.58 41.88 42.19 26.0M
2023-01-05 41.20 41.95 40.82 41.70 30.0M
2023-01-04 40.54 41.42 40.26 41.13 28.8M
2023-01-03 39.77 40.23 39.38 40.12 31.3M