IOB - Delayed Quote USD

Verizon Communications Inc. (0Q1S.IL)

43.80

+0.55

+(1.27%)

At close: May 30 at 7:13:18 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	43.34	44.03	43.32	43.80	43.80	9,960
May 29, 2025	43.11	43.36	43.00	43.25	43.25	2,736
May 28, 2025	43.30	43.50	43.10	43.20	43.20	3,663
May 27, 2025	43.29	43.70	43.25	43.55	43.55	14,314
May 23, 2025	43.48	43.48	42.87	43.05	43.05	5,622
May 22, 2025	43.80	43.85	43.22	43.45	43.45	10,714
May 21, 2025	43.00	44.24	43.00	44.05	44.05	8,234
May 20, 2025	45.65	45.65	44.26	44.40	44.40	8,810
May 19, 2025	44.06	44.36	43.87	44.20	44.20	6,698
May 16, 2025	43.47	43.98	43.35	43.75	43.75	7,227
May 15, 2025	42.60	43.38	42.60	43.35	43.35	101,738
May 14, 2025	41.40	42.90	41.40	42.40	42.40	7,139
May 13, 2025	43.13	43.17	42.51	42.72	42.72	12,878
May 12, 2025	43.40	43.40	42.38	42.85	42.85	12,581
May 9, 2025	43.60	43.86	43.00	43.85	43.85	4,409
May 8, 2025	43.87	44.04	43.67	43.80	43.80	6,271
May 7, 2025	44.02	44.36	44.01	44.35	44.35	13,871
May 6, 2025	42.65	44.22	42.65	43.95	43.95	9,101
May 2, 2025	43.00	43.87	43.00	43.70	43.70	7,345
May 1, 2025	43.89	43.92	43.36	43.50	43.50	3,817
Apr 30, 2025	43.10	44.03	43.10	43.75	43.75	8,176
Apr 29, 2025	42.42	42.89	42.30	42.70	42.70	6,009
Apr 28, 2025	41.89	42.29	41.88	42.25	42.25	8,230
Apr 25, 2025	42.75	42.75	41.37	41.50	41.50	16,266
Apr 24, 2025	42.70	43.13	42.50	43.05	43.05	5,902
Apr 23, 2025	43.30	43.45	42.17	43.05	43.05	11,913
Apr 22, 2025	42.50	43.60	40.35	43.05	43.05	45,799
Apr 17, 2025	43.84	44.44	43.58	44.35	44.35	5,165
Apr 16, 2025	44.70	44.90	43.95	44.60	44.60	30,058
Apr 15, 2025	43.20	44.66	42.95	44.50	44.50	8,605
Apr 14, 2025	43.95	44.44	43.60	44.15	44.15	10,986
Apr 11, 2025	43.81	43.90	43.14	43.55	43.55	293,902
Apr 10, 2025	0.6775 Dividend
Apr 10, 2025	42.15	43.01	41.88	42.75	42.75	14,366
Apr 9, 2025	41.83	43.49	40.91	45.00	44.32	21,503
Apr 8, 2025	43.11	43.26	42.43	45.00	44.32	15,289
Apr 7, 2025	42.30	43.27	40.10	45.00	44.32	50,216
Apr 4, 2025	45.30	45.99	43.19	45.00	44.32	35,551
Apr 3, 2025	44.83	46.19	44.83	45.00	44.32	32,785
Apr 2, 2025	45.33	45.43	44.61	45.00	44.32	9,673
Apr 1, 2025	44.00	45.57	44.00	45.40	44.72	9,508
Mar 31, 2025	45.50	45.79	44.45	45.45	44.77	22,204
Mar 28, 2025	45.07	45.31	44.90	45.10	44.42	10,463
Mar 27, 2025	44.32	45.23	44.32	45.05	44.37	10,046
Mar 26, 2025	43.58	44.26	43.58	44.00	43.34	10,293
Mar 25, 2025	43.59	43.79	43.19	43.40	42.75	7,118
Mar 24, 2025	43.80	44.06	43.61	43.90	43.24	7,086
Mar 21, 2025	43.53	44.11	43.53	43.75	43.09	7,661
Mar 20, 2025	43.99	43.99	43.38	43.65	42.99	10,101
Mar 19, 2025	42.95	44.30	42.95	44.05	43.39	17,506
Mar 18, 2025	43.80	44.38	43.55	43.95	43.29	50,589
Mar 17, 2025	42.15	43.77	42.15	43.55	42.89	12,504
Mar 14, 2025	42.25	43.51	42.25	43.25	42.60	9,272
Mar 13, 2025	42.65	43.81	42.65	43.40	42.75	24,118
Mar 12, 2025	43.21	43.21	41.19	42.05	41.42	51,347
Mar 11, 2025	46.21	46.21	42.67	43.25	42.60	50,019
Mar 10, 2025	46.10	47.34	46.00	45.75	45.06	49,277
Mar 7, 2025	44.25	45.98	44.25	41.45	40.83	29,346
Mar 6, 2025	41.50	43.65	41.45	41.45	40.83	10,296
Mar 5, 2025	42.60	43.31	42.38	42.45	41.81	37,265
Mar 4, 2025	43.87	44.45	42.90	43.78	43.12	44,613
Mar 3, 2025	41.65	43.80	41.65	43.45	42.80	33,361
Feb 28, 2025	43.01	43.73	42.62	42.85	42.20	10,405
Feb 27, 2025	41.80	43.41	41.75	43.15	42.50	8,916
Feb 26, 2025	43.50	43.61	42.77	43.05	42.40	21,545
Feb 25, 2025	43.41	43.94	43.40	43.85	43.19	18,141
Feb 24, 2025	42.00	43.60	42.00	43.50	42.85	11,672
Feb 21, 2025	42.53	43.21	42.17	42.60	41.96	12,977
Feb 20, 2025	40.65	42.32	40.65	42.25	41.61	15,723
Feb 19, 2025	42.60	42.60	41.27	41.60	40.97	15,011
Feb 18, 2025	39.75	41.15	39.55	40.97	40.36	10,614
Feb 17, 2025	39.80	40.05	39.80	41.40	40.78	472
Feb 14, 2025	41.01	41.27	41.01	41.10	40.48	11,983
Feb 13, 2025	39.30	41.02	39.20	40.83	40.21	19,343
Feb 12, 2025	40.34	40.58	40.15	40.35	39.74	17,296
Feb 11, 2025	40.03	40.38	39.85	40.20	39.59	12,012
Feb 10, 2025	38.60	40.15	38.60	39.95	39.35	6,066
Feb 7, 2025	38.80	40.08	38.55	39.90	39.30	6,966
Feb 6, 2025	38.85	40.29	38.55	38.55	37.97	11,729
Feb 5, 2025	40.00	40.29	39.86	40.10	39.50	37,064
Feb 4, 2025	40.00	40.00	39.64	39.72	39.13	13,562
Feb 3, 2025	39.65	40.09	39.15	39.85	39.25	21,676
Jan 31, 2025	39.41	39.93	39.38	39.65	39.05	30,864
Jan 30, 2025	40.24	40.24	39.18	39.72	39.13	39,807
Jan 29, 2025	40.45	40.88	40.07	40.25	39.64	13,804
Jan 28, 2025	40.60	40.79	40.37	40.65	40.04	29,378
Jan 27, 2025	38.70	40.80	38.70	40.03	39.42	86,104
Jan 24, 2025	37.90	40.67	37.90	39.55	38.95	57,452
Jan 23, 2025	39.18	39.38	39.09	39.30	38.71	37,079
Jan 22, 2025	39.03	39.31	38.60	39.00	38.41	560,489
Jan 21, 2025	38.80	39.58	37.55	39.35	38.76	1,382,240
Jan 20, 2025	39.15	39.15	39.15	39.15	38.56	-
Jan 17, 2025	38.15	38.87	37.10	38.78	38.19	30,934
Jan 16, 2025	38.14	38.33	38.00	38.25	37.67	20,849
Jan 15, 2025	38.20	38.59	38.08	38.15	37.58	33,433
Jan 14, 2025	36.70	38.31	36.70	38.05	37.48	27,894
Jan 13, 2025	37.85	38.13	37.74	38.00	37.43	32,544
Jan 10, 2025	0.6775 Dividend
Jan 10, 2025	38.35	38.38	37.60	37.80	37.23	49,035
Jan 9, 2025	40.15	40.15	40.15	40.15	38.88	-
Jan 8, 2025	39.11	39.11	38.44	40.15	38.88	314,251
Jan 7, 2025	39.83	39.97	39.12	40.15	38.88	26,798
Jan 6, 2025	40.40	40.53	39.69	40.15	38.88	75,339
Jan 3, 2025	40.36	40.62	40.13	40.15	38.88	18,029
Jan 2, 2025	40.14	40.56	39.99	40.15	38.88	39,441
Dec 31, 2024	39.60	39.90	39.56	39.67	38.42	5,679
Dec 30, 2024	39.74	39.80	39.40	39.53	38.27	17,985
Dec 27, 2024	39.90	40.14	39.65	39.83	38.56	6,715
Dec 24, 2024	39.82	39.94	39.48	40.00	38.73	5,484
Dec 23, 2024	39.91	40.13	39.84	40.00	38.73	12,124
Dec 20, 2024	38.75	40.35	38.75	40.25	38.98	13,439
Dec 19, 2024	40.42	40.42	39.94	40.20	38.93	18,696
Dec 18, 2024	40.90	41.03	40.44	40.72	39.44	16,956
Dec 17, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 16, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 13, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 12, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 11, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 10, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 9, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 6, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 5, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 4, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 3, 2024	39.67	39.67	39.67	39.67	38.42	-
Dec 2, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 29, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 28, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 27, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 26, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 25, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 22, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 21, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 20, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 19, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 18, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 15, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 14, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 13, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 12, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 11, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 8, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 7, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 6, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 5, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 4, 2024	39.67	39.67	39.67	39.67	38.42	-
Nov 1, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 31, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 30, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 29, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 28, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 25, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 24, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 23, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 22, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 21, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 18, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 17, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 16, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 15, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 14, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 11, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 10, 2024	0.6775 Dividend
Oct 10, 2024	39.67	39.67	39.67	39.67	38.42	-
Oct 9, 2024	39.67	39.67	39.67	39.67	37.76	-
Oct 8, 2024	39.67	39.67	39.67	39.67	37.76	-
Oct 7, 2024	39.67	39.67	39.67	39.67	37.76	-
Oct 4, 2024	39.67	39.67	39.67	39.67	37.76	-
Oct 3, 2024	39.67	39.67	39.67	39.67	37.76	-
Oct 2, 2024	39.67	39.67	39.67	39.67	37.76	-
Oct 1, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 30, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 27, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 26, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 25, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 24, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 23, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 20, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 19, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 18, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 17, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 16, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 13, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 12, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 11, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 10, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 9, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 6, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 5, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 4, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 3, 2024	39.67	39.67	39.67	39.67	37.76	-
Sep 2, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 30, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 29, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 28, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 27, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 23, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 22, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 21, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 20, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 19, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 16, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 15, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 14, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 13, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 12, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 9, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 8, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 7, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 6, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 5, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 2, 2024	39.67	39.67	39.67	39.67	37.76	-
Aug 1, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 31, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 30, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 29, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 26, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 25, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 24, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 23, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 22, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 19, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 18, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 17, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 16, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 15, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 12, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 11, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 10, 2024	0.665 Dividend
Jul 10, 2024	39.67	39.67	39.67	39.67	37.76	-
Jul 9, 2024	39.67	39.67	39.67	39.67	37.13	-
Jul 8, 2024	39.67	39.67	39.67	39.67	37.13	-
Jul 5, 2024	39.67	39.67	39.67	39.67	37.13	-
Jul 4, 2024	39.67	39.67	39.67	39.67	37.13	-
Jul 3, 2024	39.67	39.67	39.67	39.67	37.13	-
Jul 2, 2024	39.67	39.67	39.67	39.67	37.13	-
Jul 1, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 28, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 27, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 26, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 25, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 24, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 21, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 20, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 19, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 18, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 17, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 14, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 13, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 12, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 11, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 10, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 7, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 6, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 5, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 4, 2024	39.67	39.67	39.67	39.67	37.13	-
Jun 3, 2024	39.67	39.67	39.67	39.67	37.13	-
May 31, 2024	39.67	39.67	39.67	39.67	37.13	-
May 30, 2024	39.67	39.67	39.67	39.67	37.13	-

ATT.VI AT&T Inc.

24.32

+1.10%

VOD.L Vodafone Group Public Limited Company

76.88

+0.03%

TEF.MC Telefónica, S.A.

4.7120

+0.86%

CMCSA Comcast Corporation

34.57

+0.85%

LUMN Lumen Technologies, Inc.

3.9200

+0.51%

T AT&T Inc.

27.80

+1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verizon Communications Inc. (0Q1S.IL)

Related Tickers