The closing price for Verizon Communications (VZ) in April 2022 was $40.54, on April 29, 2022. It was down 8.1% for the month. The latest price is $40.05.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
April 29 2022 | $42.17 | $42.20 | $40.43 | $40.54 | 41,014,200 |
April 28 2022 | $42.63 | $43.05 | $42.29 | $42.38 | 33,011,700 |
April 27 2022 | $43.35 | $43.35 | $42.40 | $42.43 | 30,582,000 |
April 26 2022 | $44.01 | $44.35 | $43.23 | $43.26 | 29,507,700 |
April 25 2022 | $44.95 | $45.04 | $43.38 | $44.03 | 46,028,400 |
April 22 2022 | $46.79 | $46.88 | $45.06 | $45.45 | 44,958,400 |
April 21 2022 | $47.82 | $48.61 | $47.69 | $48.17 | 32,821,100 |
April 20 2022 | $47.07 | $47.71 | $47.02 | $47.64 | 19,563,400 |
April 19 2022 | $46.92 | $47.20 | $46.81 | $47.06 | 12,890,000 |
April 18 2022 | $47.07 | $47.53 | $46.60 | $46.75 | 14,394,300 |
April 14 2022 | $47.28 | $47.45 | $47.09 | $47.13 | 16,915,100 |
April 13 2022 | $46.92 | $47.61 | $46.92 | $47.41 | 19,798,000 |
April 12 2022 | $47.17 | $47.33 | $46.78 | $46.99 | 21,136,400 |
April 11 2022 | $47.17 | $47.90 | $47.03 | $47.20 | 33,614,900 |
April 08 2022 | $46.17 | $47.00 | $45.97 | $46.87 | 24,852,200 |
April 07 2022 | $45.93 | $46.39 | $45.57 | $46.12 | 22,790,600 |
April 06 2022 | $45.69 | $46.22 | $45.48 | $46.02 | 28,661,700 |
April 05 2022 | $45.16 | $45.76 | $45.10 | $45.66 | 23,150,600 |
April 04 2022 | $45.00 | $45.42 | $44.67 | $45.38 | 25,793,000 |
April 01 2022 | $44.14 | $45.15 | $43.96 | $45.09 | 30,550,300 |