Verizon Communications (VZ) returned -2.8% in Q3 2021.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
September 30 2021	$43.11	$43.12	$42.72	$42.72	18,736,600
September 29 2021	$42.79	$43.24	$42.79	$43.02	14,823,000
September 28 2021	$43.07	$43.26	$42.74	$42.84	19,528,200
September 27 2021	$43.07	$43.23	$43.02	$43.09	13,118,200
September 24 2021	$43.00	$43.17	$42.91	$43.01	12,663,900
September 23 2021	$42.87	$43.20	$42.72	$43.05	14,714,100
September 22 2021	$42.83	$43.02	$42.73	$42.76	15,907,900
September 21 2021	$42.94	$43.22	$42.72	$42.74	16,906,900
September 20 2021	$42.76	$43.17	$42.72	$42.92	20,440,500
September 17 2021	$42.83	$43.08	$42.76	$42.94	30,787,600
September 16 2021	$43.21	$43.34	$42.99	$43.06	14,431,400
September 15 2021	$42.96	$43.24	$42.96	$43.17	15,330,000
September 14 2021	$43.23	$43.32	$42.94	$43.04	16,937,500
September 13 2021	$43.03	$43.49	$43.03	$43.21	20,749,000
September 10 2021	$43.16	$43.25	$42.89	$42.90	15,944,100
September 09 2021	$43.37	$43.40	$43.06	$43.06	19,403,300
September 08 2021	$43.34	$43.58	$43.34	$43.44	11,835,900
September 07 2021	$43.81	$43.90	$43.35	$43.36	15,500,900
September 03 2021	$43.70	$43.90	$43.64	$43.85	11,006,200
September 02 2021	$43.45	$43.75	$43.43	$43.74	12,875,900
September 01 2021	$43.51	$43.63	$43.35	$43.46	12,647,300
August 31 2021	$43.28	$43.62	$43.17	$43.51	18,405,600
August 30 2021	$43.30	$43.47	$43.25	$43.32	11,621,200
August 27 2021	$43.23	$43.37	$43.13	$43.32	13,213,800
August 26 2021	$43.44	$43.55	$43.17	$43.19	15,256,200