Verizon Communications Inc Historical Data - BACD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Verizon Communications Inc (BACD)

38.575

0.13

(0.34%)

Closed 07 February 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738775700	38.445	0.08	0.21	38.355	38.445	38.355	263
1738689300	38.365	-0.29	-0.74	38.605	38.7525	38.23	51
1738602900	38.65	0.36	0.93	38.745	38.745	38.65	103
1738343700	38.2925	0.21	0.56	38.135	38.2925	38.015	147
1738257300	38.0775	-1.19	-3.02	38.77	38.865	38.04	43
1738170900	39.265	0.88	2.28	38.83	39.265	38.83	160
1738084500	38.39	0	0.00	38.39	38.39	38.39	0
1737998100	38.39	0.45	1.18	38.02	38.655	37.95	113
1737738900	37.9425	0.51	1.37	38.135	38.135	37.9425	122
1737652500	37.43	0	0.00	37.43	37.43	37.43	0
1737566100	37.43	0	0.00	37.43	37.43	37.43	0
1737479700	37.43	-0.24	-0.63	37.41	37.43	37.41	145
1737393300	37.6675	-0.02	-0.06	37.6675	37.6675	37.6675	68
1737134100	37.69	0.68	1.84	37.685	37.69	37.6025	39
1737047700	37.01	0.04	0.10	37.275	37.275	37.01	16
1736961300	36.9725	0	0.00	36.9725	36.9725	36.9725	0
1736874900	36.9725	0	0.00	36.9725	36.9725	36.9725	0
1736788500	36.9725	0	0.00	36.9725	36.9725	36.9725	0
1736529300	36.9725	-1.24	-3.24	36.6825	36.9725	36.6825	26
1736442900	38.21	-0.04	-0.11	38.21	38.21	38.21	32
1736356500	38.2525	0	0.00	38.2525	38.2525	38.2525	0
1736270100	38.2525	-0.71	-1.82	38.2525	38.2525	38.2525	11
1736183700	38.96	-0.1	-0.26	38.96	38.96	38.96	45
1735924500	39.06	-0.1	-0.26	39.06	39.06	39.06	9
1735838100	39.16	0.98	2.56	38.825	39.16	38.825	40
1735751700	38.1825	0	0.00	38.1825	38.1825	38.1825	0
1735665300	38.1825	0	0.00	38.1825	38.1825	38.1825	0
1735578900	38.1825	0	0.00	38.1825	38.1825	38.1825	0
1735319700	38.1825	-0.24	-0.61	38.1825	38.1825	38.1825	52
1735233300	38.4175	0	0.00	38.4175	38.4175	38.4175	0
1735146900	38.4175	0	0.00	38.4175	38.4175	38.4175	0
1735060500	38.4175	0	0.00	38.4175	38.4175	38.4175	0
1734974100	38.4175	0.01	0.03	38.4175	38.4175	38.4175	10
1734714900	38.405	-0.23	-0.60	38.405	38.405	38.405	230
1734628500	38.635	-0.28	-0.71	38.805	38.805	38.635	121
1734542100	38.91	-0.59	-1.48	38.91	38.91	38.91	12
1734455700	39.495	0	0.00	39.495	39.495	39.495	0
1734369300	39.495	-0.77	-1.90	39.495	39.495	39.495	145
1734110100	40.26	0.13	0.32	39.88	40.26	39.88	77
1734023700	40.13	-0.11	-0.27	40.13	40.13	40.13	125
1733937300	40.24	0.21	0.52	40.24	40.24	40.24	301
1733850900	40.0325	0	0.00	40.0325	40.0325	40.0325	0
1733764500	40.0325	0	0.00	40.0325	40.0325	40.0325	0
1733505300	40.0325	-0.43	-1.07	40.26	40.26	40.0325	18
1733418900	40.465	-0.34	-0.83	40.465	40.465	40.465	367
1733332500	40.805	-0.83	-2.00	41.46	41.46	40.805	14
1733246100	41.6375	-0.53	-1.25	41.6375	41.6375	41.6375	20
1733159700	42.1625	0	0.00	42.1625	42.1625	42.1625	0
1732900500	42.1625	0.07	0.16	42.1625	42.1625	42.1625	17
1732814100	42.095	-0.11	-0.26	42.095	42.095	42.095	125
1732727700	42.205	0.93	2.25	42.205	42.205	42.205	25
1732641300	41.275	0	0.00	41.275	41.275	41.275	0
1732554900	41.275	0	0.00	41.275	41.275	41.275	0
1732295700	41.275	1.64	4.12	41.275	41.275	41.275	121
1732209300	39.64	0	0.00	39.64	39.64	39.64	0
1732122900	39.64	-0.13	-0.31	39.64	39.64	39.64	80
1732036500	39.765	-0.23	-0.56	39.765	39.765	39.765	1
1731950100	39.99	2.12	5.58	39.49	39.995	39.49	472
1731690900	37.875	0	0.00	37.875	37.875	37.875	0
1731604500	37.875	0	0.00	37.875	37.875	37.875	0
1731518100	37.875	0	0.00	37.875	37.875	37.875	0
1731431700	37.875	-0.3	-0.77	37.875	37.875	37.875	2
1731345300	38.17	-0.25	-0.65	38.17	38.17	38.0725	33
1731086100	38.42	0	0.00	38.42	38.42	38.42	0
1730999700	38.42	0.26	0.67	38.42	38.42	38.42	200
1730913300	38.165	0.61	1.62	38.795	38.86	38.165	313

Verizon Communications

Kingsway Financial Servi...

Republic of Italy

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions