Shares Magazine
$45.10+0.05 (+0.11%)28 Mar 2025, 19:08
Verizon Communications INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $45.07 | $45.31 | $44.90 | $45.10 | 10,463 |
| Mar 27, 2025 | $44.32 | $45.23 | $44.32 | $45.05 | 10,046 |
| Mar 26, 2025 | $43.58 | $44.27 | $43.58 | $44.00 | 10,293 |
| Mar 25, 2025 | $43.59 | $43.79 | $43.19 | $43.40 | 7,118 |
| Mar 24, 2025 | $43.80 | $44.06 | $43.61 | $43.90 | 7,086 |
| Mar 21, 2025 | $43.53 | $44.11 | $43.53 | $43.75 | 7,661 |
| Mar 20, 2025 | $43.99 | $43.99 | $43.38 | $43.65 | 10,101 |
| Mar 19, 2025 | $42.95 | $44.30 | $42.95 | $44.05 | 17,506 |
| Mar 18, 2025 | $43.80 | $44.38 | $43.55 | $43.95 | 50,589 |
| Mar 17, 2025 | $42.15 | $43.77 | $42.15 | $43.55 | 12,504 |
| Mar 14, 2025 | $42.25 | $43.51 | $42.25 | $43.25 | 9,272 |
| Mar 13, 2025 | $42.65 | $43.81 | $42.65 | $43.40 | 24,118 |
| Mar 12, 2025 | $43.21 | $43.21 | $41.19 | $42.05 | 51,347 |
| Mar 11, 2025 | $46.21 | $46.21 | $42.67 | $43.25 | 50,019 |
| Mar 10, 2025 | $46.10 | $47.34 | $46.00 | $45.75 | 49,277 |
| Mar 7, 2025 | $44.25 | $45.98 | $44.25 | $41.45 | 29,346 |
| Mar 6, 2025 | $41.50 | $43.65 | $41.45 | $41.45 | 10,296 |
| Mar 5, 2025 | $42.60 | $43.31 | $42.38 | $42.45 | 37,265 |
| Mar 4, 2025 | $43.87 | $44.45 | $42.90 | $43.77 | 44,613 |
| Mar 3, 2025 | $41.65 | $43.80 | $41.65 | $43.45 | 33,361 |
| Feb 28, 2025 | $43.01 | $43.73 | $42.62 | $42.85 | 10,405 |
| Feb 27, 2025 | $41.80 | $43.41 | $41.75 | $43.15 | 8,916 |
| Feb 26, 2025 | $43.50 | $43.61 | $42.77 | $43.05 | 21,545 |
| Feb 25, 2025 | $43.41 | $43.94 | $43.40 | $43.85 | 18,141 |
| Feb 24, 2025 | $42.00 | $43.60 | $42.00 | $43.50 | 11,672 |
| Feb 21, 2025 | $42.53 | $43.21 | $42.17 | $42.60 | 12,977 |
| Feb 20, 2025 | $40.65 | $42.32 | $40.65 | $42.25 | 15,723 |
| Feb 19, 2025 | $42.60 | $42.60 | $41.27 | $41.60 | 15,011 |
| Feb 18, 2025 | $39.75 | $41.16 | $39.55 | $40.98 | 10,614 |
| Feb 17, 2025 | $39.80 | $40.05 | $39.80 | $41.40 | 472 |
| Feb 14, 2025 | $41.01 | $41.27 | $41.01 | $41.10 | 11,983 |
| Feb 13, 2025 | $39.30 | $41.02 | $39.20 | $40.83 | 19,343 |
| Feb 12, 2025 | $40.34 | $40.58 | $40.15 | $40.35 | 17,296 |
| Feb 11, 2025 | $40.03 | $40.38 | $39.85 | $40.20 | 12,012 |
| Feb 10, 2025 | $38.60 | $40.15 | $38.60 | $39.95 | 6,066 |
| Feb 7, 2025 | $38.80 | $40.09 | $38.55 | $39.90 | 6,966 |
| Feb 6, 2025 | $38.85 | $40.29 | $38.55 | $38.55 | 11,729 |
| Feb 5, 2025 | $40.00 | $40.29 | $39.86 | $40.10 | 37,064 |
| Feb 4, 2025 | $40.00 | $40.00 | $39.64 | $39.73 | 13,562 |
| Feb 3, 2025 | $39.65 | $40.09 | $39.15 | $39.85 | 21,676 |
| Jan 31, 2025 | $39.41 | $39.93 | $39.38 | $39.65 | 30,864 |
| Jan 30, 2025 | $40.24 | $40.24 | $39.18 | $39.73 | 39,807 |
| Jan 29, 2025 | $40.45 | $40.88 | $40.07 | $40.25 | 13,804 |
| Jan 28, 2025 | $40.60 | $40.79 | $40.37 | $40.65 | 29,378 |
| Jan 27, 2025 | $38.70 | $40.80 | $38.70 | $40.02 | 86,104 |
| Jan 24, 2025 | $37.90 | $40.66 | $37.90 | $39.55 | 57,452 |
| Jan 23, 2025 | $39.18 | $39.38 | $39.09 | $39.30 | 37,079 |
| Jan 22, 2025 | $39.03 | $39.31 | $38.59 | $39.00 | 560,489 |
| Jan 21, 2025 | $38.80 | $39.58 | $37.55 | $39.35 | 1,382,240 |
| Jan 17, 2025 | $38.15 | $38.87 | $37.10 | $38.77 | 30,934 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.