Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	VZ	40.06	40.675	39.98	40.497	0.367	23,384,345	64,788	40.31	40.60
2024-04-18	Z	VZ	39.85	40.17	39.71	40.13	0.35	20,173,383	62,354	40.05	40.16
2024-04-17	Z	VZ	39.85	39.975	39.4615	39.78		21,009,194	56,303	39.48	39.97
2024-04-16	Z	VZ	40.11	40.14	39.57	39.77	-0.3355	14,016,394	55,647	39.70	40.32
2024-04-15	Z	VZ	40.1297	40.35	39.85	40.10	0.38	16,442,814	54,105	39.80	40.40
2024-04-12	Z	VZ	40.18	40.26	39.68	39.72	-0.45	21,554,892	61,117	39.70	40.05
2024-04-11	Z	VZ	40.45	40.47	40.09	40.16	-0.37	14,777,717	51,974	40.15	40.71
2024-04-10	Z	VZ	40.61	40.66	39.96	40.52	-0.335	17,900,266	61,806	40.41	40.56
2024-04-09	Z	VZ	41.06	41.18	40.54	40.84	-0.225	17,225,901	53,547	40.85	41.17
2024-04-08	Z	VZ	42.12	42.15	41.71	41.73	-0.37	14,454,729	51,069	41.75	42.11
2024-04-05	Z	VZ	42.25	42.435	41.61	42.12	-0.33	14,337,734	56,803	42.08	42.54
2024-04-04	Z	VZ	42.99	43.42	42.44	42.45	-0.395	16,461,230	58,621	42.45	42.84
2024-04-03	Z	VZ	42.58	42.90	42.53	42.84	0.30	18,201,939	52,194	42.90	43.21
2024-04-02	Z	VZ	42.30	42.675	42.26	42.54	0.27	17,260,240	59,259	42.56	42.60
2024-04-01	Z	VZ	41.99	42.34	41.525	42.28	0.32	15,031,109	56,967	42.26	42.30
2024-03-29	Z	VZ	41.64	42.15	41.63	41.96	0.41	0	0	41.70	41.89
2024-03-28	Z	VZ	41.64	42.15	41.63	41.96	0.41	19,766,173	53,000	41.70	41.89
2024-03-27	Z	VZ	41.10	41.78	41.10	41.54	0.7066	19,259,330	58,160	41.46	41.60
2024-03-26	Z	VZ	40.83	40.9975	40.71	40.85		17,852,690	43,889	40.83	40.86
2024-03-25	Z	VZ	40.53	40.88	40.48	40.87	0.4926	14,586,462	51,625	40.76	44.32
2024-03-22	Z	VZ	40.74	40.81	40.01	40.37	-0.176	17,816,365	52,062	39.98	40.42
2024-03-21	Z	VZ	40.12	40.59	39.98	40.54	0.39	21,863,998	45,409	40.35	40.60
2024-03-20	Z	VZ	39.96	40.27	39.80	40.12	0.135	15,198,143	42,619	40.02	40.27
2024-03-19	Z	VZ	39.88	40.045	39.805	39.97	0.04	15,226,800	46,275	39.74	40.00
2024-03-18	Z	VZ	39.48	39.96	39.26	39.93	0.44	16,200,128	45,487	39.43	39.93
2024-03-15	Z	VZ	39.60	39.93	39.14	39.49	-0.2843	54,893,069	62,724	39.26	39.96
2024-03-14	Z	VZ	40.00	40.06	39.44	39.77	-0.475	17,474,988	62,658	39.77	39.85
2024-03-13	Z	VZ	40.29	40.50	40.06	40.26	0.13	13,751,590	46,785	40.19	40.48
2024-03-12	Z	VZ	40.03	40.26	39.90	40.13		12,449,988	44,855	39.93	40.30
2024-03-11	Z	VZ	39.57	40.23	39.56	40.13	0.64	12,343,597	51,312	39.80	40.20
2024-03-08	Z	VZ	39.61	39.88	39.39	39.51	-0.025	17,807,733	56,959	39.54	39.65
2024-03-07	Z	VZ	40.10	40.285	39.38	39.53	-0.41	17,100,203	57,185	39.53	39.75
2024-03-06	Z	VZ	40.35	40.365	39.77	39.93	-0.42	16,330,729	54,540	39.91	40.37
2024-03-05	Z	VZ	40.35	40.96	39.92	40.35	0.03	20,637,980	51,049	39.87	40.45
2024-03-04	Z	VZ	39.92	40.33	39.51	40.31	0.11	18,753,391	53,677	39.90	40.30
2024-03-01	Z	VZ	40.00	40.29	39.77	40.20	0.18	12,130,864	42,749	39.80	40.25
2024-02-29	Z	VZ	40.10	40.225	39.85	40.02	-0.09	20,486,344	47,667	40.01	40.27
2024-02-28	Z	VZ	39.96	40.21	39.86	40.10	0.18	12,436,198	45,072	39.95	40.22
2024-02-27	Z	VZ	39.68	39.98	39.43	39.93	0.25	17,072,971	55,560	39.50	39.96
2024-02-26	Z	VZ	40.60	40.63	39.43	39.69	-0.965	25,107,760	71,147	39.60	39.85
2024-02-23	Z	VZ	40.63	41.145	40.455	40.66	-0.06	15,228,094	49,834	40.55	41.15
2024-02-22	Z	VZ	40.75	40.93	40.11	40.73	-0.38	22,067,912	71,312	40.62	40.73
2024-02-21	Z	VZ	40.49	41.12	40.37	41.10	0.61	16,278,980	54,366	40.70	40.90
2024-02-20	Z	VZ	40.41	40.91	40.27	40.50	0.01	12,068,251	46,326	40.41	40.95
2024-02-19	Z	VZ	40.29	40.67	39.74	40.49	-0.11	0	0	39.75	40.71
2024-02-16	Z	VZ	40.29	40.67	39.74	40.49	-0.11	12,645,346	44,824	39.75	40.71
2024-02-15	Z	VZ	40.21	40.62	40.18	40.59	0.45	12,078,893	41,882	40.00	40.65
2024-02-14	Z	VZ	40.38	40.54	39.97	40.15	0.01	12,442,982	41,575	40.14	40.20
2024-02-13	Z	VZ	40.20	40.455	39.68	40.13	0.03	14,483,148	49,520	39.66	40.25
2024-02-12	Z	VZ	39.73	40.17	39.535	40.10	0.3856	15,060,167	52,458	40.01	40.10
2024-02-09	Z	VZ	39.90	40.09	39.262	39.72	-0.20	18,478,361	63,998	39.51	39.72
2024-02-08	Z	VZ	40.30	40.37	39.44	39.91	-0.5176	19,522,312	72,185	39.93	39.95
2024-02-07	Z	VZ	41.10	41.14	40.36	40.42	-0.67	21,815,107	60,856	40.41	40.42
2024-02-06	Z	VZ	41.39	41.57	40.95	41.10	-0.275	17,519,928	53,125	41.00	41.07
2024-02-05	Z	VZ	42.00	42.18	41.275	41.38	-0.76	20,464,653	59,566	41.27	41.45
2024-02-02	Z	VZ	42.20	42.465	41.825	42.13	-0.36	21,547,977	63,929	35.03	42.10
2024-02-01	Z	VZ	42.68	42.72	41.97	42.49	0.135	19,585,758	61,625	42.35	42.54
2024-01-31	Z	VZ	42.19	43.21	42.04	42.35	-0.11	23,392,064	60,168	42.46	42.55
2024-01-30	Z	VZ	42.00	42.60	41.81	42.47	0.41	20,044,363	57,258	42.38	43.49
2024-01-29	Z	VZ	42.12	42.39	41.66	42.05	-0.36	23,903,881	64,444	41.80	42.50
2024-01-26	Z	VZ	42.29	42.49	42.10	42.40	0.105	20,366,910	52,247	42.20	42.38
2024-01-25	Z	VZ	41.45	42.30	41.33	42.29	1.02	24,611,292	72,855	42.13	42.15
2024-01-24	Z	VZ	42.23	42.34	41.19	41.28	-0.94	27,903,652	85,792	41.20	47.00
2024-01-23	Z	VZ	41.07	42.2459	40.59	42.23	2.66	49,706,290	145,655	42.16	42.23
2024-01-22	Z	VZ	39.40	39.72	39.31	39.58	0.255	26,030,715	74,000	39.58	39.70