Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-18	Z	VZ	41.945	41.96	41.60	41.67	-0.185	18,652,664	73,831	39.50	41.74
2025-06-17	Z	VZ	42.80	42.82	41.81	41.85	-0.65	23,024,323	84,615	41.87	42.13
2025-06-16	Z	VZ	42.96	43.105	42.33	42.50	-0.52	20,447,468	77,890	42.50	42.94
2025-06-13	Z	VZ	42.99	43.275	42.92	43.01	-0.13	13,543,438	52,851	42.92	43.47
2025-06-12	Z	VZ	43.88	43.8899	42.91	43.16	-0.6065	22,367,835	80,861	42.89	43.31
2025-06-11	Z	VZ	44.19	44.3999	43.69	43.74	-0.3835	14,601,077	58,754	43.75	44.16
2025-06-10	Z	VZ	43.65	44.345	43.565	44.13	0.495	13,714,568	53,459	44.05	44.89
2025-06-09	Z	VZ	43.65	43.945	43.51	43.65	-0.1486	13,398,914	53,607	43.17	43.95
2025-06-06	Z	VZ	43.40	43.9208	43.375	43.80	0.4936	10,133,800	42,998	43.80	44.07
2025-06-05	Z	VZ	43.35	43.409	43.03	43.30	0.045	12,100,013	51,065	43.25	43.61
2025-06-04	Z	VZ	43.91	43.93	43.24	43.24	-0.58	14,359,017	55,344	43.00	43.62
2025-06-03	Z	VZ	43.93	44.045	43.61	43.83	-0.28	13,137,648	54,897	43.82	44.29
2025-06-02	Z	VZ	43.80	44.12	43.35	44.10	0.19	11,872,911	53,212	43.81	44.13
2025-05-30	Z	VZ	43.37	44.06	43.29	43.96	0.595	26,568,810	54,463	43.60	44.35
2025-05-29	Z	VZ	43.15	43.39	42.975	43.33	0.195	9,960,923	39,046	42.48	43.69
2025-05-28	Z	VZ	43.445	43.525	43.06	43.13	-0.355	12,776,177	41,921	43.13	43.45
2025-05-27	Z	VZ	43.28	43.70	43.24	43.50	0.20	12,873,077	52,733	43.00	44.15
2025-05-26	Z	VZ	43.47	43.48	42.86	43.32	0.21	0	0	42.83	44.03
2025-05-23	Z	VZ	43.47	43.48	42.86	43.32	0.21	12,393,162	39,920	42.83	44.03
2025-05-22	Z	VZ	43.75	43.84	43.07	43.13	-0.649	14,946,818	48,539	43.00	43.66
2025-05-21	Z	VZ	44.04	44.23	43.57	43.75	-0.50	16,038,051	48,806	43.52	44.27
2025-05-20	Z	VZ	44.26	44.55	44.20	44.22	-0.07	12,189,901	43,331	44.11	44.87
2025-05-19	Z	VZ	44.08	44.3654	43.865	44.31	0.325	14,777,809	47,147	44.05	45.12
2025-05-16	Z	VZ	43.49	43.99	43.36	43.99	0.49	13,406,193	46,018	43.80	44.29
2025-05-15	Z	VZ	42.60	43.525	42.60	43.48	1.14	14,606,481	50,426	43.37	43.94
2025-05-14	Z	VZ	42.775	42.94	42.25	42.35	-0.30	20,443,207	67,996	42.01	42.70
2025-05-13	Z	VZ	43.205	43.21	42.485	42.65	-0.385	20,067,807	67,263	42.40	42.95
2025-05-12	Z	VZ	43.045	43.205	42.30	43.00	-0.60	20,153,648	76,649	42.74	43.13
2025-05-09	Z	VZ	43.52	43.88	43.32	43.61	0.0003	10,878,351	43,119	41.44	43.93
2025-05-08	Z	VZ	43.80	44.06	43.51	43.61	-0.26	14,964,602	52,250	43.61	44.25
2025-05-07	Z	VZ	44.01	44.36	43.79	43.89	-0.265	12,828,175	52,404	43.88	44.27
2025-05-06	Z	VZ	43.57	44.31	43.43	44.15	0.595	12,131,146	50,613	43.45	44.24
2025-05-05	Z	VZ	43.81	44.00	43.22	43.54	-0.18	9,208,288	43,687	43.27	43.77
2025-05-02	Z	VZ	43.46	43.895	43.32	43.74	0.41	15,366,292	64,165	43.41	44.12
2025-05-01	Z	VZ	43.77	43.83	43.26	43.30	-0.775	18,919,999	59,995	43.25	43.82
2025-04-30	Z	VZ	43.55	44.21	43.37	44.06	1.11	29,560,920	78,263	43.76	44.49
2025-04-29	Z	VZ	42.31	43.01	42.23	42.95	0.545	14,712,458	56,919	42.93	43.26
2025-04-28	Z	VZ	42.00	42.48	41.86	42.39	0.485	16,188,226	56,848	42.10	42.83
2025-04-25	Z	VZ	42.53	42.65	41.34	41.91	-0.93	23,360,193	95,803	41.64	42.14
2025-04-24	Z	VZ	42.71	43.13	42.475	42.81	0.093	16,591,811	63,835	42.65	43.10
2025-04-23	Z	VZ	42.55	42.9864	42.11	42.70	-0.515	29,401,382	87,383	42.52	42.75
2025-04-22	Z	VZ	41.99	43.6736	41.54	43.19	0.25	37,630,464	115,216	43.29	43.30
2025-04-21	Z	VZ	44.20	44.29	42.68	42.93	-1.12	23,800,674	91,224	42.93	42.99
2025-04-18	Z	VZ	43.76	44.48	43.58	44.04	0.445	0	0	43.45	44.50
2025-04-17	Z	VZ	43.76	44.48	43.58	44.04	0.445	16,504,083	60,268	43.45	44.50
2025-04-16	Z	VZ	44.74	44.89	43.52	43.61	-0.86	17,270,808	62,471	43.61	44.07
2025-04-15	Z	VZ	44.50	44.685	44.215	44.48	0.21	21,794,140	74,352	44.55	44.99
2025-04-14	Z	VZ	43.90	44.65	43.61	44.30	0.61	24,318,105	89,770	44.06	44.65
2025-04-11	Z	VZ	43.85	43.90	43.10	43.73	0.78	30,141,847	98,253	43.50	44.61
2025-04-10	Z	VZ	42.49	43.24	41.85	42.92	0.7075	36,472,604	134,404	42.70	44.11
2025-04-09	Z	VZ	41.675	43.52	40.88	42.89	0.68	49,412,627	170,109	43.02	44.28
2025-04-08	Z	VZ	43.00	43.215	41.68	42.17	-0.39	29,784,356	117,126	41.88	42.93
2025-04-07	Z	VZ	41.53	43.3348	41.25	42.58	-0.47	38,809,812	135,722	42.68	43.51
2025-04-04	Z	VZ	44.76	45.80	42.802	43.03	-2.59	42,661,489	149,330	42.98	44.06
2025-04-03	Z	VZ	45.49	46.19	45.20	45.62	0.88	30,472,824	110,363	45.16	45.63
2025-04-02	Z	VZ	45.37	45.535	44.595	44.74	-0.67	21,909,450	70,864	44.33	44.79
2025-04-01	Z	VZ	45.49	45.60	45.12	45.38		15,709,727	68,681	45.20	45.68
2025-03-31	Z	VZ	45.30	45.80	45.1301	45.36	0.431	27,786,232	82,033	45.31	46.18
2025-03-28	Z	VZ	45.125	45.34	44.88	44.93	-0.025	19,529,453	68,354	44.50	45.49
2025-03-27	Z	VZ	44.48	45.25	44.315	44.96	0.79	21,903,596	74,370	44.96	45.31
2025-03-26	Z	VZ	43.71	44.325	43.57	44.18	0.70	21,697,718	63,258	44.01	44.54
2025-03-25	Z	VZ	43.50	43.83	43.15	43.49	-0.06	21,482,681	63,245	43.07	43.56
2025-03-24	Z	VZ	43.63	44.14	43.53	43.56	-0.435	18,048,369	69,144	43.54	43.75
2025-03-21	Z	VZ	43.79	44.24	43.52	43.99	0.23	68,443,440	62,147	43.88	44.41
2025-03-20	Z	VZ	43.96	43.96	43.375	43.75	-0.205	18,109,082	67,527	43.36	43.80