The highest closing price for Verizon Communications (VZ) last month was $41.15, on May 31. It was up 4.6% for the month. The latest price is $39.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $40.14 | $41.28 | $40.10 | $41.15 | 38,917,400 |
| May 30 2024 | $39.22 | $40.36 | $39.18 | $40.33 | 19,636,500 |
| May 29 2024 | $39.26 | $39.47 | $39.00 | $39.10 | 17,652,000 |
| May 28 2024 | $39.72 | $39.79 | $39.17 | $39.36 | 15,071,300 |
| May 24 2024 | $39.51 | $39.74 | $39.50 | $39.74 | 10,418,800 |
| May 23 2024 | $39.60 | $39.80 | $39.11 | $39.43 | 14,105,000 |
| May 22 2024 | $39.70 | $40.18 | $39.62 | $39.79 | 12,374,100 |
| May 21 2024 | $40.10 | $40.12 | $39.28 | $39.62 | 18,327,000 |
| May 20 2024 | $40.05 | $40.31 | $40.01 | $40.12 | 8,665,000 |
| May 17 2024 | $40.39 | $40.41 | $39.83 | $40.06 | 14,670,400 |
| May 16 2024 | $40.29 | $40.44 | $40.14 | $40.25 | 12,913,200 |
| May 15 2024 | $40.75 | $40.91 | $40.44 | $40.49 | 14,926,000 |
| May 14 2024 | $40.59 | $40.69 | $40.42 | $40.49 | 17,664,400 |
| May 13 2024 | $40.34 | $40.65 | $40.09 | $40.54 | 21,365,700 |
| May 10 2024 | $39.81 | $40.42 | $39.71 | $40.40 | 16,888,500 |
| May 09 2024 | $39.51 | $39.83 | $39.38 | $39.79 | 12,881,000 |
| May 08 2024 | $39.24 | $39.57 | $39.10 | $39.48 | 10,438,000 |
| May 07 2024 | $39.53 | $39.58 | $39.09 | $39.31 | 11,935,200 |
| May 06 2024 | $39.12 | $39.35 | $39.06 | $39.33 | 13,348,800 |
| May 03 2024 | $39.05 | $39.20 | $38.75 | $38.89 | 13,195,600 |
| May 02 2024 | $39.32 | $39.48 | $38.75 | $38.93 | 17,394,900 |
| May 01 2024 | $39.33 | $39.66 | $39.13 | $39.20 | 17,754,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
