TLO - Delayed Quote EUR

Verizon Communications Inc. (4VZ.TI)

38.99

-0.33

(-0.85%)

At close: April 16 at 5:25:47 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	39.01	39.01	39.01	39.01	39.01	-
Apr 16, 2025	39.31	39.31	39.31	39.26	39.26	395
Apr 15, 2025	39.51	39.52	39.22	39.35	39.35	663
Apr 14, 2025	38.83	38.83	38.83	38.83	38.83	-
Apr 11, 2025	38.42	38.42	38.42	38.44	38.44	10
Apr 10, 2025	38.23	38.23	38.23	38.23	38.23	-
Apr 9, 2025	39.38	39.38	39.38	39.38	39.38	-
Apr 8, 2025	39.44	39.47	39.44	39.38	39.38	303
Apr 7, 2025	37.97	37.97	37.97	38.74	38.74	26
Apr 4, 2025	42.60	42.60	40.78	40.00	40.00	414
Apr 3, 2025	41.49	41.49	41.49	41.49	41.49	-
Apr 2, 2025	41.42	41.42	41.42	41.42	41.42	-
Apr 1, 2025	41.93	41.93	41.93	42.01	42.01	9
Mar 31, 2025	41.90	42.33	41.90	42.04	42.04	3,130
Mar 28, 2025	41.63	41.63	41.63	41.63	41.63	-
Mar 27, 2025	41.12	41.12	41.12	41.74	41.74	13
Mar 26, 2025	40.78	40.78	40.78	40.78	40.78	-
Mar 25, 2025	40.38	40.40	40.38	40.17	40.17	1,000
Mar 24, 2025	40.67	40.67	40.67	40.67	40.67	-
Mar 21, 2025	40.43	40.43	40.43	40.43	40.43	-
Mar 20, 2025	40.26	40.26	40.26	40.23	40.23	1
Mar 19, 2025	40.68	40.68	40.68	40.46	40.46	1
Mar 18, 2025	40.47	40.47	40.47	40.19	40.19	500
Mar 17, 2025	40.00	40.00	40.00	39.89	39.89	75
Mar 14, 2025	39.76	39.76	39.76	39.76	39.76	-
Mar 13, 2025	39.99	39.99	39.99	39.99	39.99	-
Mar 12, 2025	39.55	39.55	39.55	38.51	38.51	15
Mar 11, 2025	39.60	39.60	39.60	39.60	39.60	-
Mar 10, 2025	42.37	43.06	42.37	43.06	43.06	209
Mar 7, 2025	42.06	42.06	42.06	42.06	42.06	-
Mar 6, 2025	39.97	39.97	39.97	39.97	39.97	-
Mar 5, 2025	40.07	40.51	40.07	39.38	39.38	607
Mar 4, 2025	41.58	41.58	41.58	41.58	41.58	-
Mar 3, 2025	41.38	41.38	41.38	41.38	41.38	-
Feb 28, 2025	41.23	41.23	41.23	41.23	41.23	-
Feb 27, 2025	41.44	41.44	41.44	41.44	41.44	-
Feb 26, 2025	41.74	41.74	41.74	40.97	40.97	26
Feb 25, 2025	41.62	41.69	41.62	41.74	41.74	79
Feb 24, 2025	41.56	41.56	41.56	41.62	41.62	3
Feb 21, 2025	40.74	40.74	40.74	40.74	40.74	-
Feb 20, 2025	40.37	40.37	40.37	40.37	40.37	-
Feb 19, 2025	39.98	39.98	39.98	39.98	39.98	-
Feb 18, 2025	39.19	39.19	39.19	39.19	39.19	-
Feb 17, 2025	39.44	39.44	39.44	39.44	39.44	-
Feb 14, 2025	39.15	39.15	39.15	39.15	39.15	-
Feb 13, 2025	39.18	39.18	39.18	39.18	39.18	-
Feb 12, 2025	38.92	38.92	38.92	38.92	38.92	-
Feb 11, 2025	38.86	38.86	38.86	38.86	38.86	-
Feb 10, 2025	38.72	38.72	38.72	38.72	38.72	-
Feb 7, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 6, 2025	38.32	38.32	38.32	38.32	38.32	-
Feb 5, 2025	38.44	38.44	38.44	38.44	38.44	-
Feb 4, 2025	38.38	38.38	38.38	38.38	38.38	-
Feb 3, 2025	38.70	38.70	38.70	38.70	38.70	-
Jan 31, 2025	38.15	38.15	38.15	38.15	38.15	-
Jan 30, 2025	38.10	38.10	38.10	38.10	38.10	-
Jan 29, 2025	38.64	38.64	38.64	38.64	38.64	-
Jan 28, 2025	38.85	38.85	38.39	38.96	38.96	750
Jan 27, 2025	38.36	38.36	38.36	38.36	38.36	-
Jan 24, 2025	37.74	37.74	37.74	37.74	37.74	-
Jan 23, 2025	37.72	37.72	37.72	37.72	37.72	-
Jan 22, 2025	37.44	37.44	37.44	37.44	37.44	-
Jan 21, 2025	37.80	37.80	37.80	37.80	37.80	-
Jan 20, 2025	37.66	37.66	37.66	37.66	37.66	-
Jan 17, 2025	37.69	37.69	37.69	37.69	37.69	-
Jan 16, 2025	37.08	37.08	37.08	37.08	37.08	14
Jan 15, 2025	37.00	37.00	37.00	37.08	37.08	13
Jan 14, 2025	37.00	37.00	37.00	37.00	37.00	-
Jan 13, 2025	37.28	37.28	37.28	37.28	37.28	-
Jan 10, 2025	36.96	36.96	36.96	36.96	36.96	-
Jan 9, 2025	0.657378 Dividend
Jan 9, 2025	38.49	38.49	38.49	38.49	38.49	-
Jan 8, 2025	37.49	37.49	37.49	37.49	36.83	-
Jan 7, 2025	38.28	38.28	38.28	38.00	37.33	14
Jan 6, 2025	38.35	38.35	38.35	38.35	37.68	-
Jan 3, 2025	39.61	39.61	39.61	39.61	38.92	-
Jan 2, 2025	39.15	39.15	39.15	39.15	38.46	-
Dec 30, 2024	38.15	38.15	38.15	38.60	37.92	50
Dec 27, 2024	38.44	38.44	38.44	38.19	37.52	14
Dec 23, 2024	38.44	38.44	38.44	38.44	37.76	-
Dec 20, 2024	38.62	38.62	38.62	38.62	37.94	-
Dec 19, 2024	38.71	38.71	38.71	38.71	38.03	-
Dec 18, 2024	38.92	38.92	38.92	38.92	38.24	-
Dec 17, 2024	38.96	38.96	38.96	38.96	38.27	-
Dec 16, 2024	39.58	39.58	39.58	39.58	38.88	-
Dec 13, 2024	40.33	40.33	40.33	40.33	39.63	-
Dec 12, 2024	40.07	40.07	40.07	40.07	39.37	123
Dec 11, 2024	40.22	40.22	40.22	40.22	39.51	-
Dec 10, 2024	40.52	40.52	40.52	40.52	39.81	-
Dec 9, 2024	40.54	40.54	40.54	40.54	39.83	-
Dec 6, 2024	40.19	40.19	40.19	40.19	39.49	-
Dec 5, 2024	40.60	40.60	40.60	40.47	39.77	13
Dec 4, 2024	40.83	40.83	40.83	40.83	40.11	-
Dec 3, 2024	41.78	41.78	41.78	41.78	41.05	-
Dec 2, 2024	41.92	41.92	41.92	41.92	41.19	-
Nov 29, 2024	42.13	42.13	42.13	42.13	41.40	-
Nov 28, 2024	42.38	42.38	42.38	42.38	41.64	-
Nov 27, 2024	42.19	42.31	42.19	42.31	41.56	75
Nov 26, 2024	42.24	42.24	42.24	42.24	41.50	9
Nov 25, 2024	41.83	41.83	41.83	41.83	41.09	-
Nov 22, 2024	41.20	41.27	41.20	41.35	40.62	256
Nov 21, 2024	40.48	40.48	40.48	40.48	39.77	-
Nov 20, 2024	39.95	39.95	39.95	40.10	39.40	3
Nov 19, 2024	39.78	39.78	39.78	39.78	39.08	-
Nov 18, 2024	40.02	40.02	40.02	40.02	39.32	-
Nov 15, 2024	38.65	38.65	38.65	39.12	38.43	50
Nov 14, 2024	38.82	38.82	38.82	38.82	38.14	-
Nov 13, 2024	38.65	38.65	38.65	38.65	37.98	-
Nov 12, 2024	37.90	37.90	37.90	37.90	37.23	-
Nov 11, 2024	38.17	38.17	38.17	38.17	37.51	-
Nov 8, 2024	37.92	37.92	37.92	37.92	37.25	-
Nov 7, 2024	37.84	37.84	37.84	37.84	37.18	-
Nov 6, 2024	38.27	38.27	38.27	38.27	37.60	-
Nov 5, 2024	37.63	37.63	37.63	37.63	36.97	-
Nov 4, 2024	37.99	37.99	37.99	37.74	37.08	1
Nov 1, 2024	38.42	38.42	38.42	38.42	37.75	-
Oct 31, 2024	38.66	38.66	38.66	39.08	38.39	4
Oct 30, 2024	38.03	38.03	38.03	38.03	37.36	-
Oct 29, 2024	38.32	38.32	38.32	38.32	37.65	-
Oct 28, 2024	38.31	38.31	38.31	38.38	37.71	21
Oct 25, 2024	38.71	38.71	38.71	38.80	38.12	50
Oct 24, 2024	38.76	38.76	38.76	38.76	38.08	-
Oct 23, 2024	38.94	38.94	38.94	38.94	38.26	-
Oct 22, 2024	38.81	38.81	38.81	38.81	38.13	11
Oct 21, 2024	40.40	40.40	40.40	40.40	39.70	-
Oct 18, 2024	40.60	40.60	40.60	40.60	39.89	-
Oct 17, 2024	40.40	40.40	40.40	40.40	39.69	-
Oct 16, 2024	40.19	40.19	40.19	40.26	39.55	8
Oct 15, 2024	40.19	40.19	40.19	40.19	39.49	-
Oct 14, 2024	39.47	39.47	39.47	39.47	38.78	-
Oct 11, 2024	39.38	39.38	39.38	39.31	38.62	25
Oct 10, 2024	39.85	39.85	39.85	39.39	38.70	30
Oct 9, 2024	0.617745 Dividend
Oct 9, 2024	40.70	40.70	40.70	40.70	39.99	-
Oct 8, 2024	40.13	40.13	40.13	40.08	38.77	50
Oct 7, 2024	40.15	40.15	40.15	40.15	38.84	-
Oct 4, 2024	40.12	40.12	40.12	40.12	38.81	-
Oct 3, 2024	40.51	40.51	40.51	40.51	39.19	-
Oct 2, 2024	40.85	40.85	40.85	40.85	39.52	-
Oct 1, 2024	40.45	40.45	40.45	40.45	39.13	-
Sep 30, 2024	40.38	40.38	40.38	40.38	39.07	-
Sep 27, 2024	39.95	39.95	39.95	40.18	38.87	65
Sep 26, 2024	39.99	39.99	39.99	39.99	38.69	-
Sep 25, 2024	40.02	40.02	40.02	40.02	38.71	-
Sep 24, 2024	39.90	39.90	39.90	40.01	38.71	64
Sep 23, 2024	39.62	39.62	39.62	39.62	38.33	-
Sep 20, 2024	39.81	39.81	39.81	39.81	38.51	-
Sep 19, 2024	38.99	38.99	38.99	39.03	37.76	1
Sep 18, 2024	39.58	39.58	39.58	39.73	38.43	70
Sep 17, 2024	40.00	40.00	40.00	39.76	38.47	13
Sep 16, 2024	40.24	40.24	40.24	40.24	38.93	-
Sep 13, 2024	39.67	39.67	39.67	39.67	38.38	-
Sep 12, 2024	39.60	39.60	39.60	39.50	38.21	99
Sep 11, 2024	39.33	39.33	39.33	39.18	37.90	175
Sep 10, 2024	39.09	39.09	39.09	39.09	37.81	-
Sep 9, 2024	38.18	38.18	38.18	38.18	36.93	-
Sep 6, 2024	37.23	37.23	37.23	37.23	36.01	-
Sep 5, 2024	37.35	37.35	37.35	37.35	36.12	-
Sep 3, 2024	38.60	38.60	38.60	38.60	37.34	-
Sep 2, 2024	37.95	37.95	37.95	37.95	36.71	-
Aug 30, 2024	37.23	37.23	37.23	37.23	36.01	-
Aug 29, 2024	37.21	37.21	37.21	37.21	35.99	-
Aug 28, 2024	37.38	37.38	37.38	37.38	36.16	-
Aug 27, 2024	37.01	37.01	37.01	37.01	35.81	-
Aug 26, 2024	37.06	37.06	37.06	37.06	35.85	-
Aug 23, 2024	36.78	36.78	36.78	36.78	35.58	-
Aug 22, 2024	36.62	36.62	36.62	36.62	35.42	-
Aug 21, 2024	36.72	36.72	36.72	36.72	35.52	-
Aug 20, 2024	36.74	36.74	36.74	36.81	35.61	150
Aug 19, 2024	36.84	36.84	36.84	36.84	35.64	-
Aug 16, 2024	36.75	36.75	36.75	36.75	35.55	-
Aug 14, 2024	37.15	37.15	37.15	37.15	35.94	-
Aug 13, 2024	36.94	36.94	36.94	36.94	35.74	-
Aug 12, 2024	36.97	36.97	36.97	36.97	35.76	-
Aug 9, 2024	37.05	37.05	37.05	37.05	35.84	-
Aug 8, 2024	37.06	37.06	37.06	37.06	35.85	-
Aug 7, 2024	37.18	37.18	37.18	37.18	35.97	-
Aug 6, 2024	36.51	36.51	36.51	36.76	35.56	1,000
Aug 5, 2024	36.44	36.44	36.44	36.44	35.25	-
Aug 2, 2024	37.13	37.13	37.13	37.13	35.91	-
Aug 1, 2024	37.83	37.83	37.83	37.83	36.59	-
Jul 31, 2024	37.58	37.58	37.58	37.58	36.36	-
Jul 30, 2024	36.99	36.99	36.99	36.99	35.78	-
Jul 29, 2024	36.74	36.74	36.74	36.74	35.54	-
Jul 26, 2024	36.88	36.88	36.88	36.88	35.67	-
Jul 25, 2024	36.57	36.57	36.57	37.15	35.93	550
Jul 24, 2024	36.19	36.19	36.19	36.19	35.01	-
Jul 23, 2024	36.01	36.01	36.01	35.90	34.72	29
Jul 22, 2024	38.23	38.23	38.23	35.92	34.74	26
Jul 19, 2024	38.23	38.23	38.23	38.23	36.98	-
Jul 18, 2024	38.40	38.40	38.40	38.94	37.67	50
Jul 17, 2024	38.24	38.24	38.24	38.24	36.99	-
Jul 16, 2024	37.62	37.62	37.62	38.00	36.76	30
Jul 15, 2024	37.56	37.56	37.56	37.56	36.33	-
Jul 12, 2024	37.99	37.99	37.99	37.99	36.75	-
Jul 11, 2024	37.86	37.86	37.86	37.86	36.62	-
Jul 10, 2024	37.63	37.63	37.63	37.81	36.57	900
Jul 9, 2024	0.613795 Dividend
Jul 9, 2024	39.60	39.60	39.60	38.56	37.30	77
Jul 8, 2024	38.02	38.02	38.02	38.02	36.18	-
Jul 5, 2024	38.02	38.02	38.02	38.08	36.24	100
Jul 4, 2024	38.18	38.18	38.18	38.18	36.34	-
Jul 3, 2024	38.35	38.35	38.17	38.17	36.32	179
Jul 2, 2024	38.33	38.33	38.33	38.33	36.47	-
Jul 1, 2024	38.72	38.72	38.72	38.72	36.85	-
Jun 28, 2024	38.68	38.68	38.68	38.68	36.81	-
Jun 27, 2024	38.02	38.02	38.02	38.02	36.18	-
Jun 26, 2024	38.54	38.54	38.54	38.35	36.50	40
Jun 25, 2024	38.65	38.65	38.65	38.65	36.79	-
Jun 24, 2024	38.10	38.10	38.10	38.10	36.26	-
Jun 21, 2024	37.40	37.40	37.40	37.40	35.59	-
Jun 20, 2024	37.63	37.63	37.63	37.63	35.82	-
Jun 19, 2024	37.39	37.39	37.39	37.39	35.58	-
Jun 18, 2024	37.24	37.24	37.24	37.24	35.44	-
Jun 17, 2024	37.01	37.01	37.01	36.78	35.00	100
Jun 14, 2024	37.19	37.19	37.19	37.19	35.39	-
Jun 13, 2024	36.85	36.92	36.85	36.92	35.14	220
Jun 12, 2024	36.90	36.90	36.90	36.90	35.12	-
Jun 11, 2024	37.60	37.60	37.60	37.60	35.78	-
Jun 10, 2024	37.86	37.86	37.86	37.86	36.03	-
Jun 7, 2024	38.07	38.07	38.07	38.07	36.23	-
Jun 6, 2024	38.22	38.22	38.22	38.22	36.37	-
Jun 5, 2024	38.05	38.05	38.05	38.05	36.21	-
Jun 4, 2024	37.91	37.91	37.91	37.91	36.08	-
Jun 3, 2024	38.01	38.01	38.01	38.01	36.17	-
May 31, 2024	37.71	37.71	37.71	37.71	35.89	-
May 30, 2024	36.53	36.53	36.53	36.53	34.77	-
May 29, 2024	36.12	36.12	36.12	36.12	34.37	-
May 28, 2024	36.31	36.31	36.31	36.21	34.46	500
May 27, 2024	36.72	36.72	36.72	36.72	34.94	-
May 24, 2024	36.49	36.49	36.49	36.49	34.73	-
May 23, 2024	36.56	36.56	36.56	36.56	34.80	-
May 22, 2024	36.88	36.88	36.88	36.90	35.12	16
May 21, 2024	36.40	36.40	36.40	36.40	34.64	-
May 20, 2024	36.99	36.99	36.99	36.99	35.20	-
May 17, 2024	36.94	36.94	36.94	36.94	35.16	-
May 16, 2024	37.03	37.03	37.03	37.03	35.24	-
May 15, 2024	37.44	37.44	37.44	37.44	35.63	-
May 14, 2024	37.47	37.47	37.47	37.47	35.67	-
May 13, 2024	37.56	37.56	37.56	37.56	35.75	-
May 10, 2024	37.11	37.11	37.11	37.11	35.32	-
May 9, 2024	36.74	36.74	36.74	36.74	34.96	-
May 8, 2024	36.67	36.67	36.67	36.67	34.90	-
May 7, 2024	36.39	36.39	36.39	36.39	34.63	-
May 6, 2024	36.36	36.36	36.36	36.36	34.60	-
May 3, 2024	36.13	36.13	36.13	36.13	34.38	-
May 2, 2024	36.49	36.49	36.49	36.49	34.72	-
Apr 30, 2024	37.10	37.10	37.10	37.10	35.31	-
Apr 29, 2024	37.85	37.85	37.85	37.85	36.02	-
Apr 26, 2024	37.17	37.17	37.17	37.17	35.38	-
Apr 25, 2024	36.60	36.60	36.60	36.60	34.83	-
Apr 24, 2024	36.69	36.69	36.69	36.69	34.92	-
Apr 23, 2024	37.22	37.22	37.22	37.22	35.42	-
Apr 22, 2024	38.14	38.14	38.14	36.58	34.82	40
Apr 19, 2024	37.76	37.76	37.76	37.76	35.93	-
Apr 18, 2024	37.46	37.46	37.46	37.46	35.65	-
Apr 17, 2024	37.19	37.19	37.19	37.19	35.39	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verizon Communications Inc. (4VZ.TI)