Verizon Communications Inc. VZ
NYSE · Amerika Birleşik Devletleri · İletişim
$45,87-0,11 (-%0,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,87 | -%0,24 | $46,09 | $46,34 | $45,73 | 19,96M |
| 2026-09-29 | $45,98 | -%1,50 | $46,56 | $46,91 | $45,98 | 19,11M |
| 2026-09-28 | $46,68 | -%0,85 | $47,04 | $47,10 | $46,43 | 16,94M |
| 2026-09-25 | $47,08 | -%0,51 | $47,23 | $47,31 | $46,90 | 13,42M |
| 2026-09-24 | $47,32 | +%1,72 | $46,92 | $47,77 | $46,92 | 21,04M |
| 2026-09-23 | $46,52 | +%0,15 | $46,60 | $47,11 | $46,16 | 20,93M |
| 2026-09-22 | $46,45 | -%2,58 | $47,78 | $47,79 | $46,17 | 32,68M |
| 2026-09-21 | $47,68 | -%0,85 | $48,18 | $48,35 | $47,56 | 19,99M |
| 2026-09-18 | $48,09 | -%0,50 | $47,50 | $48,19 | $47,20 | 45,53M |
| 2026-09-17 | $48,33 | -%2,87 | $49,90 | $49,99 | $48,32 | 28,69M |
| 2026-09-16 | $49,76 | -%3,28 | $51,25 | $51,56 | $49,33 | 24,33M |
| 2026-09-15 | $51,45 | +%0,31 | $51,11 | $51,67 | $51,11 | 18,72M |
| 2026-09-14 | $51,29 | +%1,34 | $50,94 | $51,49 | $50,92 | 18,12M |
| 2026-09-11 | $50,61 | +%1,28 | $50,30 | $50,82 | $50,22 | 16,46M |
| 2026-09-10 | $49,97 | +%0,46 | $50,01 | $50,61 | $49,78 | 18,48M |
| 2026-09-09 | $49,74 | -%1,33 | $50,19 | $50,29 | $48,82 | 22,57M |
| 2026-09-08 | $50,41 | +%0,54 | $49,98 | $50,65 | $49,77 | 16,04M |
| 2026-09-04 | $50,14 | -%0,89 | $50,55 | $50,71 | $50,08 | 13,42M |
| 2026-09-03 | $50,59 | +%0,74 | $50,61 | $50,82 | $50,15 | 18,00M |
| 2026-09-02 | $50,22 | -%0,16 | $50,50 | $50,84 | $50,15 | 18,67M |
| 2026-09-01 | $50,30 | +%0,56 | $50,50 | $50,93 | $50,24 | 20,19M |
| 2026-08-31 | $50,02 | -%0,16 | $50,06 | $50,54 | $49,91 | 21,40M |
| 2026-08-28 | $50,10 | +%1,36 | $49,55 | $50,33 | $49,54 | 15,79M |
| 2026-08-27 | $49,43 | -%1,51 | $49,56 | $49,90 | $49,12 | 16,39M |
| 2026-08-26 | $50,19 | -%0,12 | $50,31 | $50,78 | $50,08 | 20,72M |
| 2026-08-25 | $50,25 | +%0,20 | $50,00 | $50,33 | $49,79 | 21,34M |
| 2026-08-24 | $50,15 | +%1,42 | $49,49 | $50,28 | $49,36 | 19,50M |
| 2026-08-21 | $49,45 | +%0,53 | $49,37 | $49,72 | $49,17 | 15,08M |
| 2026-08-20 | $49,19 | -%0,34 | $49,28 | $49,59 | $49,14 | 12,55M |
| 2026-08-19 | $49,36 | +%1,69 | $48,60 | $49,60 | $48,59 | 17,80M |
| 2026-08-18 | $48,54 | +%1,00 | $48,57 | $49,01 | $48,41 | 14,38M |
| 2026-08-17 | $48,06 | -%0,87 | $48,24 | $48,68 | $48,00 | 14,47M |
| 2026-08-14 | $48,48 | +%0,54 | $48,46 | $48,61 | $48,19 | 15,06M |
| 2026-08-13 | $48,22 | +%2,64 | $47,03 | $48,24 | $47,00 | 17,94M |
| 2026-08-12 | $46,98 | -%0,61 | $46,89 | $47,08 | $46,61 | 12,12M |
| 2026-08-11 | $47,27 | +%0,51 | $46,90 | $47,45 | $46,80 | 13,31M |
| 2026-08-10 | $47,03 | -%0,06 | $46,74 | $47,12 | $46,10 | 15,46M |
| 2026-08-07 | $47,06 | +%0,15 | $46,34 | $47,06 | $46,09 | 20,55M |
| 2026-08-06 | $46,99 | +%1,12 | $47,20 | $47,48 | $46,58 | 24,30M |
| 2026-08-05 | $46,47 | -%0,87 | $46,00 | $46,91 | $45,09 | 39,58M |
| 2026-08-04 | $46,88 | -%1,01 | $47,00 | $47,08 | $46,06 | 23,75M |
| 2026-08-03 | $47,36 | +%1,17 | $47,32 | $47,81 | $47,15 | 23,01M |
| 2026-07-31 | $46,81 | +%1,52 | $45,90 | $46,91 | $45,47 | 28,29M |
| 2026-07-30 | $46,11 | -%2,35 | $46,40 | $47,09 | $45,73 | 20,94M |
| 2026-07-29 | $47,22 | -%2,01 | $48,48 | $48,54 | $45,70 | 41,40M |
| 2026-07-28 | $48,19 | +%1,84 | $47,85 | $49,01 | $47,80 | 29,69M |
| 2026-07-27 | $47,32 | +%2,03 | $46,38 | $47,56 | $46,32 | 30,41M |
| 2026-07-24 | $46,38 | +%5,84 | $44,08 | $46,44 | $43,73 | 40,76M |
| 2026-07-23 | $43,82 | -%1,06 | $44,16 | $44,58 | $43,78 | 28,01M |
| 2026-07-22 | $44,29 | +%1,16 | $45,04 | $45,12 | $44,16 | 23,73M |
| 2026-07-21 | $43,78 | +%0,64 | $43,25 | $43,87 | $42,89 | 20,34M |
| 2026-07-20 | $43,50 | -%0,21 | $43,28 | $43,66 | $43,14 | 21,34M |
| 2026-07-17 | $43,59 | -%0,66 | $44,64 | $45,02 | $43,27 | 31,01M |
| 2026-07-16 | $43,88 | +%2,45 | $43,00 | $44,22 | $42,89 | 25,26M |
| 2026-07-15 | $42,83 | +%0,85 | $42,27 | $43,34 | $42,21 | 23,03M |
| 2026-07-14 | $42,47 | -%0,49 | $42,64 | $42,81 | $42,21 | 17,52M |
| 2026-07-13 | $42,68 | +%1,33 | $42,66 | $42,85 | $42,35 | 24,78M |
| 2026-07-10 | $42,12 | -%0,28 | $41,61 | $42,44 | $41,34 | 27,71M |
| 2026-07-09 | $42,24 | -%0,49 | $42,20 | $42,34 | $41,66 | 28,22M |
| 2026-07-08 | $42,45 | -%0,33 | $42,48 | $43,24 | $42,25 | 23,08M |
| 2026-07-07 | $42,59 | +%1,24 | $42,70 | $43,50 | $42,42 | 34,68M |
| 2026-07-06 | $42,07 | -%1,15 | $42,90 | $43,16 | $41,63 | 55,34M |
| 2026-07-02 | $42,56 | +%1,36 | $42,24 | $43,08 | $40,76 | 59,02M |
| 2026-07-01 | $41,99 | -%0,83 | $42,39 | $42,80 | $41,49 | 57,14M |
| 2026-06-30 | $42,34 | -%3,99 | $44,22 | $44,36 | $42,00 | 60,54M |
| 2026-06-29 | $44,10 | -%5,24 | $45,57 | $45,85 | $42,78 | 55,39M |
| 2026-06-26 | $46,54 | +%1,02 | $46,20 | $46,59 | $46,00 | 38,13M |
| 2026-06-25 | $46,07 | +%0,85 | $45,54 | $46,26 | $45,33 | 17,58M |
| 2026-06-24 | $45,68 | -%2,25 | $46,46 | $46,80 | $45,43 | 25,28M |
| 2026-06-23 | $46,73 | +%3,02 | $45,71 | $46,85 | $45,40 | 23,02M |
| 2026-06-22 | $45,36 | -%0,02 | $45,37 | $45,89 | $45,15 | 19,29M |
| 2026-06-18 | $45,37 | -%1,03 | $45,79 | $46,06 | $45,36 | 66,31M |
| 2026-06-17 | $45,84 | -%1,90 | $46,51 | $46,61 | $45,23 | 33,48M |
| 2026-06-16 | $46,73 | -%0,72 | $47,10 | $47,40 | $46,31 | 20,70M |
| 2026-06-15 | $47,07 | -%2,16 | $47,32 | $47,75 | $47,02 | 24,21M |
| 2026-06-12 | $48,11 | +%2,49 | $47,41 | $48,21 | $47,00 | 21,96M |
| 2026-06-11 | $46,94 | -%0,02 | $47,35 | $48,06 | $46,90 | 26,89M |
| 2026-06-10 | $46,95 | +%2,56 | $46,46 | $47,03 | $45,95 | 25,24M |
| 2026-06-09 | $45,78 | +%0,75 | $45,29 | $46,09 | $44,79 | 24,76M |
| 2026-06-08 | $45,44 | +%0,15 | $45,30 | $45,83 | $45,10 | 18,99M |
| 2026-06-05 | $45,37 | +%1,11 | $45,24 | $46,11 | $45,00 | 23,12M |
| 2026-06-04 | $44,87 | -%3,82 | $47,14 | $47,34 | $44,30 | 33,07M |
| 2026-06-03 | $46,65 | -%2,55 | $47,45 | $47,55 | $46,14 | 27,86M |
| 2026-06-02 | $47,87 | +%0,29 | $47,78 | $48,14 | $47,27 | 14,90M |
| 2026-06-01 | $47,73 | -%0,17 | $47,50 | $48,04 | $47,47 | 14,65M |
| 2026-05-29 | $47,81 | -%0,42 | $48,06 | $48,16 | $47,34 | 40,40M |
| 2026-05-28 | $48,01 | -%0,48 | $48,48 | $48,49 | $47,77 | 20,71M |
| 2026-05-27 | $48,24 | -%0,52 | $48,43 | $48,96 | $48,12 | 15,11M |
| 2026-05-26 | $48,49 | +%0,29 | $48,29 | $48,69 | $47,86 | 23,01M |
| 2026-05-22 | $48,35 | +%0,17 | $48,50 | $48,52 | $48,05 | 14,72M |