The closing price for Verizon Communications (VZ) in August 2022 was $37.07, on August 31, 2022. It was down 9.7% for the month. The latest price is $39.43.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
August 31 2022 | $37.66 | $37.76 | $37.03 | $37.07 | 28,368,200 |
August 30 2022 | $38.46 | $38.46 | $37.68 | $37.71 | 20,705,100 |
August 29 2022 | $38.14 | $38.63 | $38.14 | $38.42 | 15,039,500 |
August 26 2022 | $38.65 | $38.75 | $38.34 | $38.35 | 16,795,700 |
August 25 2022 | $38.70 | $38.85 | $38.50 | $38.78 | 14,327,600 |
August 24 2022 | $38.61 | $38.68 | $38.32 | $38.61 | 17,384,400 |
August 23 2022 | $39.01 | $39.13 | $38.50 | $38.54 | 19,014,200 |
August 22 2022 | $39.37 | $39.43 | $39.09 | $39.16 | 15,031,400 |
August 19 2022 | $39.10 | $39.45 | $38.98 | $39.38 | 19,485,400 |
August 18 2022 | $39.38 | $39.48 | $38.93 | $39.18 | 25,957,400 |
August 17 2022 | $40.28 | $40.54 | $40.13 | $40.20 | 11,294,400 |
August 16 2022 | $40.34 | $40.83 | $40.24 | $40.61 | 14,112,800 |
August 15 2022 | $39.93 | $40.47 | $39.85 | $40.40 | 15,713,600 |
August 12 2022 | $39.85 | $40.13 | $39.73 | $40.03 | 15,090,900 |
August 11 2022 | $39.86 | $40.13 | $39.67 | $39.70 | 15,407,300 |
August 10 2022 | $39.91 | $39.95 | $39.59 | $39.76 | 16,402,700 |
August 09 2022 | $39.55 | $39.77 | $39.36 | $39.61 | 14,554,000 |
August 08 2022 | $39.85 | $39.91 | $39.32 | $39.49 | 20,597,000 |
August 05 2022 | $39.44 | $39.88 | $39.33 | $39.85 | 17,297,500 |
August 04 2022 | $40.09 | $40.09 | $39.33 | $39.39 | 29,704,300 |
August 03 2022 | $40.31 | $40.44 | $40.06 | $40.19 | 17,314,100 |
August 02 2022 | $41.01 | $41.17 | $40.17 | $40.20 | 18,710,300 |
August 01 2022 | $41.04 | $41.23 | $40.71 | $41.02 | 18,612,100 |