Shares Magazine
$40.25-0.34 (-0.84%)29 Jan 2025, 18:30
Verizon Communications INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | $38.14 | $38.33 | $38.00 | $38.25 | 20,849 |
| Jan 15, 2025 | $38.20 | $38.59 | $38.08 | $38.15 | 33,433 |
| Jan 14, 2025 | $36.70 | $38.31 | $36.70 | $38.05 | 27,894 |
| Jan 13, 2025 | $37.85 | $38.13 | $37.74 | $38.00 | 32,544 |
| Jan 10, 2025 | $38.35 | $38.38 | $37.59 | $37.80 | 49,035 |
| Jan 8, 2025 | $39.11 | $39.11 | $38.44 | $40.15 | 314,251 |
| Jan 7, 2025 | $39.83 | $39.97 | $39.12 | $40.15 | 26,798 |
| Jan 6, 2025 | $40.40 | $40.53 | $39.69 | $40.15 | 75,339 |
| Jan 3, 2025 | $40.36 | $40.62 | $40.13 | $40.15 | 18,029 |
| Jan 2, 2025 | $40.14 | $40.56 | $39.99 | $40.15 | 39,441 |
| Dec 31, 2024 | $39.60 | $39.90 | $39.56 | $39.67 | 5,679 |
| Dec 30, 2024 | $39.74 | $39.80 | $39.40 | $39.52 | 17,985 |
| Dec 27, 2024 | $39.90 | $40.14 | $39.66 | $39.83 | 6,715 |
| Dec 24, 2024 | $39.82 | $39.94 | $39.48 | $40.00 | 5,484 |
| Dec 23, 2024 | $39.91 | $40.13 | $39.84 | $40.00 | 12,124 |
| Dec 20, 2024 | $38.75 | $40.34 | $38.75 | $40.25 | 13,439 |
| Dec 19, 2024 | $40.42 | $40.42 | $39.94 | $40.20 | 18,696 |
| Dec 18, 2024 | $40.90 | $41.03 | $40.45 | $40.73 | 16,956 |
| Dec 17, 2024 | $41.30 | $41.30 | $40.58 | $40.90 | 626,211 |
| Dec 16, 2024 | $42.13 | $42.22 | $40.92 | $42.02 | 39,539 |
| Dec 13, 2024 | $41.99 | $42.40 | $41.80 | $42.48 | 31,008 |
| Dec 12, 2024 | $42.04 | $42.16 | $41.71 | $42.35 | 15,808 |
| Dec 11, 2024 | $42.22 | $42.43 | $41.89 | $42.40 | 50,933 |
| Dec 10, 2024 | $42.26 | $42.64 | $42.09 | $42.63 | 74,814 |
| Dec 9, 2024 | $41.35 | $43.09 | $41.35 | $42.90 | 15,330 |
| Dec 6, 2024 | $42.57 | $42.58 | $42.03 | $42.58 | 26,209 |
| Dec 5, 2024 | $41.50 | $42.86 | $41.50 | $42.80 | 37,591 |
| Dec 4, 2024 | $42.35 | $43.73 | $42.35 | $43.00 | 35,948 |
| Dec 3, 2024 | $44.04 | $44.41 | $43.80 | $43.90 | 37,884 |
| Dec 2, 2024 | $44.27 | $44.27 | $43.52 | $43.92 | 77,626 |
| Nov 29, 2024 | $43.00 | $44.49 | $43.00 | $44.45 | 124,857 |
| Nov 28, 2024 | $43.00 | $43.00 | $43.00 | $44.75 | 15 |
| Nov 27, 2024 | $44.47 | $44.73 | $44.37 | $44.15 | 43,087 |
| Nov 26, 2024 | $43.91 | $44.31 | $43.79 | $44.15 | 15,504 |
| Nov 25, 2024 | $43.20 | $44.05 | $43.20 | $43.85 | 26,993 |
| Nov 22, 2024 | $42.50 | $43.33 | $42.35 | $43.00 | 52,487 |
| Nov 21, 2024 | $43.50 | $43.65 | $42.10 | $42.42 | 158,026 |
| Nov 20, 2024 | $41.91 | $42.24 | $41.75 | $42.15 | 26,164 |
| Nov 19, 2024 | $40.85 | $42.25 | $40.85 | $42.10 | 2,253,296 |
| Nov 18, 2024 | $41.70 | $42.57 | $40.30 | $42.30 | 35,967 |
| Nov 15, 2024 | $40.93 | $41.51 | $40.85 | $41.25 | 27,344 |
| Nov 14, 2024 | $39.95 | $41.25 | $39.90 | $41.05 | 1,810,816 |
| Nov 13, 2024 | $40.42 | $41.39 | $40.24 | $40.90 | 64,895 |
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 |
|---|---|---|
| Pennon Group PLC | 564.00 | 9.41 |
| Bank Of Georgia Group PLC | 4,910.00 | 8.15 |
| Dowlais Group PLC | 73.50 | 7.53 |
| Wh Smith PLC | 1,271.00 | 6.81 |
| Tbc Bank Group PLC | 3,410.00 | 5.25 |
| Genus PLC | 1,864.00 | 5.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 895.00 | -5.99 |
| Sthree PLC | 264.00 | -5.88 |
| Bh Macro Limited | 384.00 | -5.30 |
| Molten Ventures PLC | 307.50 | -5.09 |
| Wizz Air Holdings PLC | 1,376.00 | -4.97 |
| Moonpig Group PLC | 208.50 | -4.58 |