Verizon Communications (VZ) returned 4.1% in Q4 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2022	$33.19	$33.51	$32.98	$33.26	44,007,200
December 29 2022	$32.84	$33.37	$32.76	$33.14	17,347,000
December 28 2022	$33.09	$33.48	$32.58	$32.76	21,793,200
December 27 2022	$32.49	$33.26	$32.35	$33.14	25,315,900
December 23 2022	$32.34	$32.54	$32.01	$32.43	16,918,300
December 22 2022	$31.81	$32.35	$31.55	$32.34	26,865,300
December 21 2022	$31.46	$31.95	$31.44	$31.89	24,504,300
December 20 2022	$31.23	$31.41	$30.92	$31.23	24,147,300
December 19 2022	$31.51	$31.63	$30.88	$31.26	26,127,200
December 16 2022	$31.67	$31.72	$30.96	$31.34	62,763,800
December 15 2022	$31.87	$32.37	$31.79	$31.89	33,007,200
December 14 2022	$31.97	$32.16	$31.44	$31.62	23,329,800
December 13 2022	$32.41	$32.60	$31.95	$31.96	30,176,800
December 12 2022	$31.82	$32.05	$31.47	$32.04	19,629,600
December 09 2022	$31.41	$31.77	$31.20	$31.57	20,671,200
December 08 2022	$31.33	$31.44	$31.13	$31.32	19,549,100
December 07 2022	$31.02	$31.50	$30.96	$31.38	23,065,900
December 06 2022	$31.23	$31.30	$30.92	$31.14	26,293,700
December 05 2022	$32.06	$32.17	$31.15	$31.30	27,561,000
December 02 2022	$32.02	$32.33	$31.83	$32.23	21,677,100
December 01 2022	$33.08	$33.12	$31.92	$32.36	26,276,600
November 30 2022	$32.26	$33.04	$32.21	$32.91	31,358,800
November 29 2022	$32.10	$32.39	$32.04	$32.37	14,008,800
November 28 2022	$32.93	$33.00	$32.19	$32.28	21,560,900
November 25 2022	$33.01	$33.23	$32.90	$32.94	7,725,700