Verizon Communications Inc. Historical Stock Prices

VZ 
$49.57
*  
0.15
0.3%
Get VZ Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading VZ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.45  49.68  49.27  49.57 14,513,648
05/27/2015 49.45 49.68 49.27 49.57 14,506,030
05/26/2015 49.58 49.75 49.21 49.42 17,436,010
05/22/2015 49.76 49.89 49.58 49.61 12,300,650
05/21/2015 49.68 50.1 49.67 49.9 15,667,540
05/20/2015 49.57 49.96 49.56 49.69 13,565,690
05/19/2015 49.53 49.58 49.32 49.55 15,659,850
05/18/2015 49.78 49.8 49.55 49.6 15,032,420
05/15/2015 50.01 50.09 49.65 49.79 14,075,150
05/14/2015 49.9 50.15 49.82 49.97 12,093,700
05/13/2015 49.64 49.98 49.5 49.73 16,200,000
05/12/2015 49.4 49.81 48.97 49.62 20,439,970
05/11/2015 50.14 50.28 49.79 49.8 9,888,441
05/08/2015 50.19 50.37 49.95 50.14 13,263,850
05/07/2015 49.6 49.8499 49.32 49.73 10,828,430
05/06/2015 50.07 50.17 49.355 49.64 15,502,070
05/05/2015 50.69 50.69 50.06 50.09 12,646,230
05/04/2015 50.42 50.86 50.29 50.52 12,577,620
05/01/2015 50.75 50.77 50.05 50.41 13,872,820
04/30/2015 50.47 50.65 50.23 50.44 15,583,130
04/29/2015 50.45 50.61 50.14 50.47 13,678,090
04/28/2015 50.34 50.635 50.07 50.55 16,334,940
04/27/2015 50 50.33 50 50.08 16,562,050
04/24/2015 49.94 50.26 49.82 50.03 17,173,680
04/23/2015 49.62 50.2 49.45 50.05 22,579,750
04/22/2015 49.46 49.69 49.32 49.57 18,681,550
04/21/2015 48.97 49.4 48.46 49.17 33,458,380
04/20/2015 49.15 49.48 49.05 49.38 17,051,260
04/17/2015 48.98 49.12 48.7 48.9 18,097,970
04/16/2015 49.26 49.57 49.09 49.27 11,724,100
04/15/2015 49.15 49.5 49.05 49.39 11,055,740
04/14/2015 49.2 49.36 48.93 49.18 11,943,710
04/13/2015 49.27 49.51 49.04 49.04 12,235,400
04/10/2015 49.04 49.2469 48.94 49.22 9,235,322
04/09/2015 48.91 49.18 48.67 49.01 10,803,040
04/08/2015 48.75 49.28 48.69 49.13 15,498,500
04/07/2015 49.81 49.81 49.25 49.27 11,498,720
04/06/2015 49.54 49.8199 49.4 49.63 14,124,680
04/02/2015 48.89 49.6 48.86 49.47 13,341,540
04/01/2015 48.45 49.27 48.43 48.92 13,572,970
03/31/2015 49.09 49.1462 48.58 48.63 12,785,100
03/30/2015 48.73 49.3 48.71 49.12 11,151,080
03/27/2015 48.48 48.72 48.3401 48.56 11,687,890
03/26/2015 48.62 48.95 48.4 48.42 17,915,540
03/25/2015 49.38 49.41 48.72 48.73 14,913,550
03/24/2015 49.54 49.895 49.39 49.41 11,377,150
03/23/2015 49.78 49.85 49.45 49.64 13,131,260
03/20/2015 49.34 49.9 49.19 49.56 26,250,490
03/19/2015 49.23 49.5 49 49.3 13,603,150
03/18/2015 48.75 49.69 48.475 49.54 17,968,080
03/17/2015 49.01 49.3 48.87 48.95 15,678,850
03/16/2015 48.96 49.4 48.63 49.27 16,109,310
03/13/2015 48.5 48.93 48.47 48.84 20,706,330
03/12/2015 47.94 48.76 47.8 48.73 15,803,490
03/11/2015 47.57 48.03 47.355 47.68 14,359,990
03/10/2015 48.11 48.325 47.46 47.51 18,764,310
03/09/2015 48.26 48.62 48.18 48.23 13,118,640
03/06/2015 48.49 48.63 48.23 48.29 15,644,670
03/05/2015 49.18 49.22 48.81 48.92 9,638,850
03/04/2015 49.56 49.56 48.92 49.07 13,820,160
03/03/2015 49.49 49.689 49.28 49.55 11,348,200
03/02/2015 49.12 49.51 49.02 49.47 10,914,430
02/27/2015 49.22 49.66 49.05 49.45 17,509,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?