NYSE - Delayed Quote • USD
Verizon Communications Inc. (VZ)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 39.29 | 39.82 | 38.96 | 39.22 | 39.22 | 16,823,600 |
Apr 24, 2024 | 39.50 | 39.66 | 38.94 | 39.49 | 39.49 | 15,946,600 |
Apr 23, 2024 | 38.91 | 39.99 | 38.68 | 39.70 | 39.70 | 25,972,800 |
Apr 22, 2024 | 41.40 | 41.64 | 38.56 | 38.60 | 38.60 | 51,243,200 |
Apr 19, 2024 | 40.00 | 40.67 | 39.98 | 40.49 | 40.49 | 24,693,500 |
Apr 18, 2024 | 39.85 | 40.17 | 39.71 | 40.13 | 40.13 | 20,173,700 |
Apr 17, 2024 | 39.85 | 39.98 | 39.46 | 39.78 | 39.78 | 21,009,200 |
Apr 16, 2024 | 40.11 | 40.14 | 39.57 | 39.77 | 39.77 | 14,016,800 |
Apr 15, 2024 | 40.11 | 40.35 | 39.85 | 40.11 | 40.11 | 16,442,800 |
Apr 12, 2024 | 40.18 | 40.26 | 39.68 | 39.72 | 39.72 | 21,546,100 |
Apr 11, 2024 | 40.45 | 40.47 | 40.09 | 40.16 | 40.16 | 14,782,200 |
Apr 10, 2024 | 40.61 | 40.66 | 39.96 | 40.52 | 40.52 | 17,900,400 |
Apr 9, 2024 | 0.67 Dividend | |||||
Apr 9, 2024 | 41.06 | 41.18 | 40.54 | 40.84 | 40.84 | 17,227,000 |
Apr 8, 2024 | 42.12 | 42.15 | 41.71 | 41.73 | 41.06 | 14,457,800 |
Apr 5, 2024 | 42.25 | 42.44 | 41.61 | 42.12 | 41.45 | 14,330,100 |
Apr 4, 2024 | 42.99 | 43.42 | 42.44 | 42.45 | 41.77 | 16,461,400 |
Apr 3, 2024 | 42.58 | 42.90 | 42.53 | 42.84 | 42.16 | 18,211,800 |
Apr 2, 2024 | 42.30 | 42.68 | 42.26 | 42.54 | 41.86 | 17,260,800 |
Apr 1, 2024 | 41.99 | 42.34 | 41.53 | 42.28 | 41.61 | 15,031,600 |
Mar 28, 2024 | 41.64 | 42.15 | 41.63 | 41.96 | 41.29 | 19,771,400 |
Mar 27, 2024 | 41.10 | 41.78 | 41.10 | 41.54 | 40.88 | 19,260,100 |
Mar 26, 2024 | 40.83 | 41.00 | 40.71 | 40.85 | 40.20 | 17,854,100 |
Mar 25, 2024 | 40.53 | 40.88 | 40.48 | 40.87 | 40.22 | 14,587,200 |
Mar 22, 2024 | 40.74 | 40.81 | 40.01 | 40.37 | 39.73 | 17,815,600 |
Mar 21, 2024 | 40.12 | 40.59 | 39.98 | 40.54 | 39.89 | 21,868,300 |
Mar 20, 2024 | 39.96 | 40.27 | 39.80 | 40.12 | 39.48 | 15,198,800 |
Mar 19, 2024 | 39.88 | 40.05 | 39.81 | 39.97 | 39.33 | 15,226,900 |
Mar 18, 2024 | 39.48 | 39.96 | 39.26 | 39.93 | 39.29 | 16,200,800 |
Mar 15, 2024 | 39.60 | 39.93 | 39.14 | 39.49 | 38.86 | 54,890,200 |
Mar 14, 2024 | 40.00 | 40.06 | 39.44 | 39.77 | 39.14 | 17,475,400 |
Mar 13, 2024 | 40.29 | 40.50 | 40.06 | 40.26 | 39.62 | 13,751,800 |
Mar 12, 2024 | 40.03 | 40.26 | 39.90 | 40.13 | 39.49 | 12,452,700 |
Mar 11, 2024 | 39.57 | 40.23 | 39.56 | 40.13 | 39.49 | 12,344,600 |
Mar 8, 2024 | 39.61 | 39.88 | 39.39 | 39.51 | 38.88 | 17,805,300 |
Mar 7, 2024 | 40.10 | 40.28 | 39.38 | 39.53 | 38.90 | 17,100,600 |
Mar 6, 2024 | 40.35 | 40.37 | 39.77 | 39.93 | 39.29 | 16,331,100 |
Mar 5, 2024 | 40.35 | 40.96 | 39.92 | 40.35 | 39.71 | 20,640,100 |
Mar 4, 2024 | 39.92 | 40.33 | 39.51 | 40.31 | 39.67 | 18,753,900 |
Mar 1, 2024 | 39.99 | 40.29 | 39.77 | 40.20 | 39.56 | 12,124,600 |
Feb 29, 2024 | 40.10 | 40.23 | 39.85 | 40.02 | 39.38 | 20,486,500 |
Feb 28, 2024 | 39.96 | 40.21 | 39.86 | 40.10 | 39.46 | 12,437,000 |
Feb 27, 2024 | 39.68 | 39.98 | 39.43 | 39.93 | 39.29 | 17,074,100 |
Feb 26, 2024 | 40.60 | 40.63 | 39.43 | 39.69 | 39.06 | 25,108,400 |
Feb 23, 2024 | 40.63 | 41.15 | 40.46 | 40.66 | 40.01 | 15,228,600 |
Feb 22, 2024 | 40.75 | 40.93 | 40.11 | 40.73 | 40.08 | 22,068,900 |
Feb 21, 2024 | 40.49 | 41.12 | 40.37 | 41.10 | 40.45 | 16,279,700 |
Feb 20, 2024 | 40.41 | 40.91 | 40.27 | 40.50 | 39.85 | 12,069,500 |
Feb 16, 2024 | 40.29 | 40.67 | 39.74 | 40.49 | 39.84 | 12,644,900 |
Feb 15, 2024 | 40.21 | 40.62 | 40.18 | 40.59 | 39.94 | 12,081,400 |
Feb 14, 2024 | 40.38 | 40.54 | 39.97 | 40.15 | 39.51 | 12,443,200 |
Feb 13, 2024 | 40.20 | 40.46 | 39.68 | 40.13 | 39.49 | 14,483,600 |
Feb 12, 2024 | 39.73 | 40.17 | 39.53 | 40.10 | 39.46 | 15,060,500 |
Feb 9, 2024 | 39.90 | 40.09 | 39.26 | 39.72 | 39.09 | 18,479,400 |
Feb 8, 2024 | 40.30 | 40.37 | 39.44 | 39.91 | 39.27 | 19,523,500 |
Feb 7, 2024 | 41.10 | 41.14 | 40.36 | 40.42 | 39.78 | 21,815,600 |
Feb 6, 2024 | 41.39 | 41.57 | 40.95 | 41.10 | 40.45 | 17,517,600 |
Feb 5, 2024 | 42.00 | 42.18 | 41.28 | 41.38 | 40.72 | 20,466,200 |
Feb 2, 2024 | 42.20 | 42.47 | 41.83 | 42.13 | 41.46 | 21,546,500 |
Feb 1, 2024 | 42.68 | 42.72 | 41.97 | 42.49 | 41.81 | 19,586,500 |
Jan 31, 2024 | 42.19 | 43.21 | 42.04 | 42.35 | 41.68 | 23,392,300 |
Jan 30, 2024 | 42.00 | 42.60 | 41.81 | 42.47 | 41.79 | 20,044,600 |
Jan 29, 2024 | 42.12 | 42.39 | 41.66 | 42.05 | 41.38 | 23,905,700 |
Jan 26, 2024 | 42.29 | 42.49 | 42.10 | 42.40 | 41.72 | 20,367,200 |
Jan 25, 2024 | 41.45 | 42.30 | 41.33 | 42.29 | 41.62 | 24,613,200 |
Jan 24, 2024 | 42.23 | 42.34 | 41.19 | 41.28 | 40.62 | 27,910,400 |
Jan 23, 2024 | 41.07 | 42.25 | 40.59 | 42.23 | 41.56 | 49,713,700 |
Jan 22, 2024 | 39.40 | 39.72 | 39.31 | 39.58 | 38.95 | 26,039,200 |
Jan 19, 2024 | 39.07 | 39.43 | 38.69 | 39.33 | 38.70 | 20,556,200 |
Jan 18, 2024 | 38.53 | 39.01 | 38.46 | 38.94 | 38.32 | 17,112,800 |
Jan 17, 2024 | 38.72 | 39.43 | 38.67 | 38.87 | 38.25 | 21,377,100 |
Jan 16, 2024 | 38.58 | 39.35 | 38.35 | 39.29 | 38.66 | 31,039,400 |
Jan 12, 2024 | 38.19 | 38.77 | 38.17 | 38.56 | 37.95 | 18,773,500 |
Jan 11, 2024 | 39.03 | 39.03 | 37.56 | 37.90 | 37.30 | 31,289,800 |
Jan 10, 2024 | 39.08 | 39.10 | 38.66 | 39.08 | 38.46 | 16,354,700 |
Jan 9, 2024 | 0.67 Dividend | |||||
Jan 9, 2024 | 39.25 | 39.25 | 38.77 | 39.04 | 38.42 | 17,880,100 |
Jan 8, 2024 | 40.15 | 40.26 | 39.48 | 40.10 | 38.81 | 28,483,000 |
Jan 5, 2024 | 39.47 | 40.37 | 39.30 | 40.20 | 38.90 | 30,212,900 |
Jan 4, 2024 | 39.68 | 39.85 | 39.36 | 39.37 | 38.10 | 24,214,600 |
Jan 3, 2024 | 39.53 | 39.72 | 39.13 | 39.16 | 37.90 | 26,263,900 |
Jan 2, 2024 | 37.73 | 38.97 | 37.68 | 38.88 | 37.63 | 23,810,900 |
Dec 29, 2023 | 37.38 | 37.76 | 37.32 | 37.70 | 36.48 | 16,205,200 |
Dec 28, 2023 | 37.18 | 37.72 | 37.15 | 37.49 | 36.28 | 14,931,700 |
Dec 27, 2023 | 37.33 | 37.46 | 37.20 | 37.31 | 36.11 | 15,267,600 |
Dec 26, 2023 | 37.44 | 37.64 | 37.31 | 37.48 | 36.27 | 11,856,600 |
Dec 22, 2023 | 37.42 | 37.78 | 37.40 | 37.49 | 36.28 | 13,157,900 |
Dec 21, 2023 | 37.35 | 37.55 | 37.21 | 37.43 | 36.22 | 15,421,000 |
Dec 20, 2023 | 37.50 | 37.73 | 37.28 | 37.30 | 36.10 | 18,134,600 |
Dec 19, 2023 | 37.60 | 37.74 | 37.49 | 37.57 | 36.36 | 17,642,500 |
Dec 18, 2023 | 37.72 | 37.80 | 37.27 | 37.67 | 36.45 | 22,057,200 |
Dec 15, 2023 | 37.55 | 37.83 | 37.14 | 37.37 | 36.16 | 51,715,400 |
Dec 14, 2023 | 37.25 | 37.98 | 37.18 | 37.87 | 36.65 | 28,551,600 |
Dec 13, 2023 | 37.08 | 37.15 | 36.46 | 36.99 | 35.80 | 32,473,200 |
Dec 12, 2023 | 37.57 | 37.64 | 37.17 | 37.30 | 36.10 | 17,096,700 |
Dec 11, 2023 | 38.29 | 38.39 | 37.48 | 37.67 | 36.45 | 21,914,500 |
Dec 8, 2023 | 38.66 | 38.68 | 38.01 | 38.25 | 37.02 | 21,844,000 |
Dec 7, 2023 | 38.55 | 38.73 | 38.30 | 38.65 | 37.40 | 15,223,200 |
Dec 6, 2023 | 38.25 | 38.88 | 38.08 | 38.50 | 37.26 | 20,218,500 |
Dec 5, 2023 | 38.35 | 38.55 | 38.09 | 38.42 | 37.18 | 23,003,300 |
Dec 4, 2023 | 38.40 | 38.57 | 38.03 | 38.04 | 36.81 | 22,109,200 |
Dec 1, 2023 | 38.40 | 38.61 | 38.27 | 38.58 | 37.34 | 20,758,400 |
Nov 30, 2023 | 37.83 | 38.44 | 37.82 | 38.33 | 37.09 | 36,623,500 |
Nov 29, 2023 | 37.53 | 37.89 | 37.53 | 37.76 | 36.54 | 16,387,400 |
Nov 28, 2023 | 37.35 | 37.51 | 37.20 | 37.47 | 36.26 | 14,521,700 |
Nov 27, 2023 | 37.45 | 37.54 | 37.29 | 37.35 | 36.15 | 15,245,300 |
Nov 24, 2023 | 37.45 | 37.57 | 37.30 | 37.41 | 36.20 | 6,766,700 |
Nov 22, 2023 | 37.33 | 37.52 | 37.22 | 37.35 | 36.15 | 14,613,100 |
Nov 21, 2023 | 36.86 | 37.45 | 36.85 | 37.25 | 36.05 | 22,946,400 |
Nov 20, 2023 | 36.28 | 36.87 | 36.20 | 36.73 | 35.55 | 18,656,400 |
Nov 17, 2023 | 36.38 | 36.38 | 36.08 | 36.23 | 35.06 | 19,355,200 |
Nov 16, 2023 | 36.08 | 36.38 | 35.93 | 36.18 | 35.01 | 19,110,800 |
Nov 15, 2023 | 35.88 | 36.11 | 35.84 | 36.00 | 34.84 | 22,855,500 |
Nov 14, 2023 | 36.01 | 36.10 | 35.81 | 35.88 | 34.72 | 17,667,100 |
Nov 13, 2023 | 35.64 | 36.18 | 35.41 | 35.82 | 34.66 | 17,236,700 |
Nov 10, 2023 | 35.91 | 35.92 | 35.40 | 35.71 | 34.56 | 12,791,200 |
Nov 9, 2023 | 35.87 | 36.05 | 35.46 | 35.62 | 34.47 | 15,685,800 |
Nov 8, 2023 | 35.94 | 35.98 | 35.60 | 35.77 | 34.62 | 16,971,500 |
Nov 7, 2023 | 35.70 | 36.10 | 35.65 | 35.94 | 34.78 | 17,654,600 |
Nov 6, 2023 | 35.98 | 36.03 | 35.62 | 35.64 | 34.49 | 15,544,000 |
Nov 3, 2023 | 35.99 | 36.37 | 35.94 | 36.02 | 34.86 | 23,311,800 |
Nov 2, 2023 | 35.31 | 35.94 | 35.31 | 35.90 | 34.74 | 24,946,000 |
Nov 1, 2023 | 35.41 | 35.56 | 35.15 | 35.40 | 34.26 | 26,071,200 |
Oct 31, 2023 | 34.71 | 35.21 | 34.67 | 35.13 | 34.00 | 28,903,400 |
Oct 30, 2023 | 33.84 | 34.80 | 33.84 | 34.62 | 33.50 | 31,497,700 |
Oct 27, 2023 | 34.38 | 34.59 | 33.34 | 33.44 | 32.36 | 23,924,800 |
Oct 26, 2023 | 33.66 | 34.70 | 33.64 | 34.47 | 33.36 | 34,367,000 |
Oct 25, 2023 | 34.50 | 34.61 | 33.60 | 33.69 | 32.60 | 30,832,800 |
Oct 24, 2023 | 33.15 | 34.46 | 32.97 | 34.30 | 33.19 | 61,617,900 |
Oct 23, 2023 | 31.48 | 31.66 | 31.26 | 31.39 | 30.38 | 31,725,800 |
Oct 20, 2023 | 31.57 | 32.14 | 31.55 | 31.57 | 30.55 | 27,265,100 |
Oct 19, 2023 | 31.42 | 31.97 | 31.40 | 31.58 | 30.56 | 28,806,600 |
Oct 18, 2023 | 31.42 | 31.48 | 30.99 | 31.05 | 30.05 | 22,024,300 |
Oct 17, 2023 | 31.11 | 31.54 | 31.10 | 31.51 | 30.49 | 21,186,000 |
Oct 16, 2023 | 30.84 | 31.32 | 30.62 | 31.25 | 30.24 | 21,087,900 |
Oct 13, 2023 | 31.08 | 31.39 | 30.64 | 30.67 | 29.68 | 24,528,400 |
Oct 12, 2023 | 31.33 | 31.37 | 30.65 | 30.91 | 29.91 | 21,718,300 |
Oct 11, 2023 | 31.83 | 31.97 | 31.41 | 31.46 | 30.45 | 15,694,200 |
Oct 10, 2023 | 31.48 | 31.80 | 31.32 | 31.76 | 30.74 | 19,151,900 |
Oct 9, 2023 | 30.74 | 31.50 | 30.74 | 31.45 | 30.44 | 20,344,300 |
Oct 6, 2023 | 0.67 Dividend | |||||
Oct 6, 2023 | 30.94 | 31.00 | 30.14 | 30.85 | 29.85 | 31,277,900 |
Oct 5, 2023 | 31.56 | 31.92 | 31.38 | 31.82 | 30.15 | 22,774,400 |
Oct 4, 2023 | 31.79 | 31.97 | 31.40 | 31.54 | 29.88 | 23,694,100 |
Oct 3, 2023 | 31.70 | 32.01 | 31.61 | 31.98 | 30.30 | 21,389,400 |
Oct 2, 2023 | 32.44 | 32.47 | 31.73 | 31.76 | 30.09 | 24,722,600 |
Sep 29, 2023 | 32.62 | 32.75 | 32.37 | 32.41 | 30.71 | 19,759,400 |
Sep 28, 2023 | 32.40 | 32.62 | 32.40 | 32.55 | 30.84 | 18,772,100 |
Sep 27, 2023 | 32.95 | 33.01 | 32.31 | 32.40 | 30.70 | 22,083,500 |
Sep 26, 2023 | 32.89 | 33.17 | 32.81 | 32.99 | 31.26 | 18,841,600 |
Sep 25, 2023 | 33.17 | 33.25 | 32.87 | 33.16 | 31.42 | 17,616,900 |
Sep 22, 2023 | 33.26 | 33.51 | 32.93 | 33.28 | 31.53 | 22,740,000 |
Sep 21, 2023 | 33.52 | 33.85 | 33.26 | 33.29 | 31.54 | 17,993,800 |
Sep 20, 2023 | 33.58 | 33.94 | 33.36 | 33.60 | 31.84 | 23,742,000 |
Sep 19, 2023 | 33.58 | 33.73 | 33.25 | 33.40 | 31.65 | 23,379,300 |
Sep 18, 2023 | 33.90 | 33.97 | 33.52 | 33.53 | 31.77 | 16,233,700 |
Sep 15, 2023 | 33.96 | 34.17 | 33.66 | 33.79 | 32.02 | 38,188,200 |
Sep 14, 2023 | 34.27 | 34.38 | 33.94 | 34.04 | 32.25 | 26,570,100 |
Sep 13, 2023 | 34.30 | 34.30 | 33.51 | 33.86 | 32.08 | 21,027,900 |
Sep 12, 2023 | 34.13 | 34.18 | 33.80 | 34.04 | 32.25 | 15,784,400 |
Sep 11, 2023 | 33.70 | 34.09 | 33.58 | 33.94 | 32.16 | 18,883,900 |
Sep 8, 2023 | 33.81 | 33.83 | 33.23 | 33.45 | 31.69 | 24,872,400 |
Sep 7, 2023 | 34.18 | 34.52 | 33.75 | 33.81 | 32.04 | 26,605,800 |
Sep 6, 2023 | 34.10 | 34.44 | 33.99 | 34.18 | 32.39 | 19,187,100 |
Sep 5, 2023 | 34.85 | 35.07 | 34.30 | 34.30 | 32.50 | 17,486,000 |
Sep 1, 2023 | 34.99 | 35.15 | 34.84 | 34.86 | 33.03 | 14,744,400 |
Aug 31, 2023 | 34.85 | 35.14 | 34.76 | 34.98 | 33.14 | 24,333,200 |
Aug 30, 2023 | 34.89 | 34.95 | 34.55 | 34.64 | 32.82 | 15,021,400 |
Aug 29, 2023 | 33.99 | 34.75 | 33.95 | 34.69 | 32.87 | 28,782,800 |
Aug 28, 2023 | 33.48 | 33.62 | 33.26 | 33.55 | 31.79 | 16,050,400 |
Aug 25, 2023 | 33.33 | 33.52 | 33.02 | 33.35 | 31.60 | 14,912,100 |
Aug 24, 2023 | 33.01 | 33.58 | 33.00 | 33.38 | 31.63 | 18,561,400 |
Aug 23, 2023 | 33.20 | 33.37 | 33.01 | 33.19 | 31.45 | 15,766,400 |
Aug 22, 2023 | 33.08 | 33.32 | 32.89 | 33.20 | 31.46 | 21,730,300 |
Aug 21, 2023 | 33.15 | 33.22 | 32.77 | 33.00 | 31.27 | 27,074,400 |
Aug 18, 2023 | 32.86 | 33.42 | 32.86 | 33.18 | 31.44 | 21,718,100 |
Aug 17, 2023 | 33.36 | 33.48 | 32.85 | 33.06 | 31.33 | 19,128,000 |
Aug 16, 2023 | 33.30 | 33.64 | 33.14 | 33.27 | 31.52 | 17,395,100 |
Aug 15, 2023 | 33.35 | 33.51 | 33.21 | 33.26 | 31.51 | 15,528,600 |
Aug 14, 2023 | 33.19 | 33.59 | 33.14 | 33.56 | 31.80 | 17,934,000 |
Aug 11, 2023 | 32.96 | 33.42 | 32.95 | 33.36 | 31.61 | 15,262,000 |
Aug 10, 2023 | 32.85 | 33.32 | 32.82 | 33.02 | 31.29 | 19,031,600 |
Aug 9, 2023 | 32.51 | 32.83 | 32.34 | 32.71 | 30.99 | 20,798,500 |
Aug 8, 2023 | 32.45 | 32.81 | 32.43 | 32.57 | 30.86 | 22,178,900 |
Aug 7, 2023 | 32.65 | 32.83 | 32.18 | 32.53 | 30.82 | 24,314,000 |
Aug 4, 2023 | 33.00 | 33.03 | 32.53 | 32.62 | 30.91 | 24,558,300 |
Aug 3, 2023 | 33.05 | 33.25 | 32.73 | 33.06 | 31.33 | 20,465,700 |
Aug 2, 2023 | 33.47 | 33.70 | 33.22 | 33.32 | 31.57 | 20,481,600 |
Aug 1, 2023 | 34.29 | 34.30 | 33.32 | 33.43 | 31.68 | 27,289,500 |
Jul 31, 2023 | 34.00 | 34.12 | 33.84 | 34.08 | 32.29 | 24,500,400 |
Jul 28, 2023 | 33.67 | 34.32 | 33.66 | 34.03 | 32.24 | 30,642,100 |
Jul 27, 2023 | 34.23 | 34.61 | 33.54 | 33.55 | 31.79 | 28,097,500 |
Jul 26, 2023 | 33.85 | 34.61 | 33.77 | 34.34 | 32.54 | 27,916,000 |
Jul 25, 2023 | 34.64 | 34.95 | 33.72 | 34.24 | 32.44 | 35,719,500 |
Jul 24, 2023 | 33.88 | 34.60 | 33.71 | 33.98 | 32.20 | 30,784,200 |
Jul 21, 2023 | 33.51 | 33.94 | 33.36 | 33.88 | 32.10 | 25,162,400 |
Jul 20, 2023 | 33.90 | 34.00 | 33.51 | 33.64 | 31.87 | 32,839,900 |
Jul 19, 2023 | 33.71 | 34.16 | 33.16 | 33.97 | 32.19 | 61,881,000 |
Jul 18, 2023 | 32.02 | 33.15 | 31.97 | 32.27 | 30.58 | 79,722,200 |
Jul 17, 2023 | 33.65 | 33.65 | 31.25 | 31.46 | 29.81 | 97,510,600 |
Jul 14, 2023 | 34.43 | 34.50 | 33.95 | 34.01 | 32.23 | 31,544,600 |
Jul 13, 2023 | 34.82 | 34.86 | 34.42 | 34.64 | 32.82 | 25,641,900 |
Jul 12, 2023 | 35.10 | 35.24 | 34.71 | 34.86 | 33.03 | 27,299,600 |
Jul 11, 2023 | 35.12 | 35.22 | 34.71 | 34.99 | 33.15 | 28,340,300 |
Jul 10, 2023 | 35.92 | 35.96 | 35.00 | 35.14 | 33.30 | 30,326,400 |
Jul 7, 2023 | 0.65 Dividend | |||||
Jul 7, 2023 | 36.22 | 36.35 | 35.87 | 35.90 | 34.02 | 20,468,100 |
Jul 6, 2023 | 37.40 | 37.41 | 37.06 | 37.13 | 34.56 | 21,558,200 |
Jul 5, 2023 | 37.28 | 37.68 | 37.23 | 37.48 | 34.89 | 19,868,300 |
Jul 3, 2023 | 37.17 | 37.38 | 36.96 | 37.28 | 34.70 | 10,367,100 |
Jun 30, 2023 | 37.00 | 37.25 | 36.85 | 37.19 | 34.62 | 19,094,800 |
Jun 29, 2023 | 36.79 | 37.02 | 36.66 | 36.99 | 34.43 | 16,740,800 |
Jun 28, 2023 | 36.50 | 36.86 | 36.24 | 36.82 | 34.27 | 16,756,400 |
Jun 27, 2023 | 36.37 | 36.68 | 36.22 | 36.55 | 34.02 | 17,757,800 |
Jun 26, 2023 | 35.66 | 36.14 | 35.50 | 36.11 | 33.61 | 15,840,000 |
Jun 23, 2023 | 35.95 | 36.08 | 35.48 | 35.51 | 33.05 | 18,959,400 |
Jun 22, 2023 | 35.82 | 35.92 | 35.57 | 35.85 | 33.37 | 12,431,200 |
Jun 21, 2023 | 35.70 | 35.97 | 35.50 | 35.83 | 33.35 | 17,121,200 |
Jun 20, 2023 | 36.08 | 36.17 | 35.78 | 35.81 | 33.33 | 17,687,900 |
Jun 16, 2023 | 36.52 | 36.69 | 36.17 | 36.46 | 33.94 | 36,093,500 |
Jun 15, 2023 | 35.76 | 36.47 | 35.68 | 36.44 | 33.92 | 18,890,900 |
Jun 14, 2023 | 35.63 | 35.98 | 35.62 | 35.73 | 33.26 | 16,538,700 |
Jun 13, 2023 | 35.50 | 35.79 | 35.42 | 35.48 | 33.03 | 17,706,700 |
Jun 12, 2023 | 35.66 | 35.78 | 35.36 | 35.61 | 33.15 | 14,044,500 |
Jun 9, 2023 | 35.46 | 35.62 | 35.26 | 35.47 | 33.02 | 14,953,900 |
Jun 8, 2023 | 35.24 | 35.44 | 34.98 | 35.43 | 32.98 | 17,749,700 |
Jun 7, 2023 | 34.72 | 35.28 | 34.63 | 35.26 | 32.82 | 25,494,100 |
Jun 6, 2023 | 34.50 | 34.74 | 34.33 | 34.70 | 32.30 | 18,406,700 |
Jun 5, 2023 | 34.78 | 35.15 | 34.45 | 34.46 | 32.08 | 30,125,600 |
Jun 2, 2023 | 34.40 | 34.90 | 33.72 | 34.58 | 32.19 | 61,482,900 |
Jun 1, 2023 | 35.60 | 35.90 | 35.42 | 35.72 | 33.25 | 20,565,300 |
May 31, 2023 | 34.86 | 35.98 | 34.86 | 35.63 | 33.17 | 53,756,700 |
May 30, 2023 | 34.97 | 35.13 | 34.78 | 34.90 | 32.49 | 19,353,300 |
May 26, 2023 | 34.84 | 35.06 | 34.67 | 35.00 | 32.58 | 18,216,700 |
May 25, 2023 | 35.54 | 35.56 | 34.74 | 34.82 | 32.41 | 32,465,900 |
May 24, 2023 | 36.23 | 36.25 | 35.85 | 35.87 | 33.39 | 16,044,200 |
May 23, 2023 | 35.94 | 36.91 | 35.80 | 36.24 | 33.73 | 21,539,700 |
May 22, 2023 | 36.25 | 36.33 | 35.91 | 35.96 | 33.47 | 16,634,300 |
May 19, 2023 | 36.22 | 36.52 | 36.03 | 36.05 | 33.56 | 16,824,900 |
May 18, 2023 | 36.01 | 36.17 | 35.72 | 36.13 | 33.63 | 20,365,900 |
May 17, 2023 | 36.22 | 36.34 | 36.04 | 36.18 | 33.68 | 16,741,100 |
May 16, 2023 | 36.62 | 36.78 | 36.04 | 36.05 | 33.56 | 20,244,700 |
May 15, 2023 | 37.63 | 37.63 | 36.72 | 36.77 | 34.23 | 20,408,700 |
May 12, 2023 | 37.64 | 37.74 | 37.41 | 37.59 | 34.99 | 10,666,900 |
May 11, 2023 | 37.41 | 37.64 | 37.32 | 37.60 | 35.00 | 11,068,700 |
May 10, 2023 | 37.81 | 37.83 | 37.29 | 37.63 | 35.03 | 14,427,500 |
May 9, 2023 | 37.82 | 37.82 | 37.43 | 37.57 | 34.97 | 12,226,800 |
May 8, 2023 | 37.68 | 37.91 | 37.44 | 37.83 | 35.21 | 10,672,400 |
May 5, 2023 | 37.52 | 37.84 | 37.16 | 37.83 | 35.21 | 15,809,500 |
May 4, 2023 | 37.86 | 37.96 | 37.29 | 37.35 | 34.77 | 16,163,100 |
May 3, 2023 | 37.96 | 38.30 | 37.61 | 37.98 | 35.35 | 16,703,200 |
May 2, 2023 | 38.47 | 38.51 | 37.49 | 37.67 | 35.07 | 17,268,700 |
May 1, 2023 | 39.17 | 39.18 | 38.68 | 38.71 | 36.03 | 17,043,500 |
Apr 28, 2023 | 38.56 | 39.00 | 38.46 | 38.83 | 36.15 | 19,194,400 |
Apr 27, 2023 | 37.20 | 38.81 | 37.13 | 38.79 | 36.11 | 28,841,000 |
Apr 26, 2023 | 37.10 | 37.44 | 36.82 | 36.92 | 34.37 | 21,499,300 |
Related Tickers
T AT&T Inc.
16.58
-1.37%
TMUS T-Mobile US, Inc.
164.05
-0.08%
CMCSA Comcast Corporation
37.87
-5.82%
VOD Vodafone Group Public Limited Company
8.61
-0.58%
BCE BCE Inc.
32.89
-0.51%
BCE.TO BCE Inc.
44.92
-0.82%
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
CHTR Charter Communications, Inc.
259.10
-2.12%
T.TO TELUS Corporation
22.00
-0.05%
IRDM Iridium Communications Inc.
29.69
+1.40%