Verizon Communications Inc (VZ) stock
VZNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3021% below fair value
$44.73+1.07 (+2.45%)
Close on Oct 30, 2026Market cap $185.84BP/E 11.4Yield 6.11%
Price history
Verizon Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.73
+2.45% on the day
52-week range
$10.60 – $51.68
-13.4% from the high
Change over 52 weeks
+14.8%
From $38.96 on Oct 30, 2025
Average volume
26.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.49 | $45.16 | $42.47 | $44.73 | +0.16% | 148,152,640 |
| Oct 19, 2026 | $44.24 | $45.29 | $43.00 | $44.66 | -0.29% | 152,483,370 |
| Oct 12, 2026 | $41.87 | $45.58 | $41.87 | $44.79 | +7.54% | 133,782,520 |
| Oct 5, 2026 | $45.94 | $46.58 | $40.81 | $41.65 | -9.30% | 177,855,510 |
| Sep 28, 2026 | $47.04 | $47.10 | $45.73 | $45.92 | -2.46% | 98,176,900 |
| Sep 21, 2026 | $48.18 | $48.35 | $46.16 | $47.08 | -2.10% | 108,080,080 |
| Sep 14, 2026 | $50.94 | $51.67 | $47.20 | $48.09 | -4.98% | 135,394,920 |
| Sep 8, 2026 | $49.98 | $50.82 | $48.82 | $50.61 | +0.94% | 73,556,320 |
| Aug 31, 2026 | $50.06 | $50.93 | $49.91 | $50.14 | +0.08% | 91,698,890 |
| Aug 24, 2026 | $49.49 | $50.78 | $49.12 | $50.10 | +1.31% | 93,750,290 |
| Aug 17, 2026 | $48.24 | $49.72 | $48.00 | $49.45 | +2.00% | 74,266,780 |
| Aug 10, 2026 | $46.74 | $48.61 | $46.10 | $48.48 | +3.02% | 73,897,250 |
| Aug 3, 2026 | $47.32 | $47.81 | $45.09 | $47.06 | +0.53% | 131,179,160 |
| Jul 27, 2026 | $46.38 | $49.01 | $45.47 | $46.81 | +0.93% | 150,730,950 |
| Jul 20, 2026 | $43.28 | $46.44 | $42.89 | $46.38 | +6.40% | 134,187,590 |
| Jul 13, 2026 | $42.66 | $45.02 | $42.21 | $43.59 | +3.49% | 121,601,380 |
| Jul 6, 2026 | $42.90 | $43.50 | $41.34 | $42.12 | -1.03% | 169,028,730 |
| Jun 29, 2026 | $45.57 | $45.85 | $40.76 | $42.56 | -8.55% | 232,130,740 |
| Jun 22, 2026 | $45.37 | $46.85 | $45.15 | $46.54 | +2.58% | 123,317,800 |
| Jun 15, 2026 | $47.32 | $47.75 | $45.23 | $45.37 | -5.70% | 144,693,610 |
| Jun 8, 2026 | $45.30 | $48.21 | $44.79 | $48.11 | +6.04% | 117,838,710 |
| Jun 1, 2026 | $47.50 | $48.14 | $44.30 | $45.37 | -5.10% | 113,606,350 |
| May 26, 2026 | $48.29 | $48.96 | $47.34 | $47.81 | -1.12% | 99,254,560 |
| May 18, 2026 | $46.60 | $48.52 | $45.81 | $48.35 | +4.27% | 97,301,160 |
| May 11, 2026 | $47.50 | $48.28 | $46.34 | $46.37 | -1.80% | 97,846,530 |
| May 4, 2026 | $47.82 | $47.88 | $46.91 | $47.22 | -1.85% | 87,753,870 |
| Apr 27, 2026 | $47.43 | $48.65 | $46.26 | $48.11 | +3.73% | 149,317,350 |
| Apr 20, 2026 | $46.59 | $47.52 | $45.17 | $46.38 | -0.37% | 117,068,600 |
| Apr 13, 2026 | $46.09 | $46.89 | $44.27 | $46.55 | +1.11% | 136,347,420 |
| Apr 6, 2026 | $49.40 | $49.73 | $45.95 | $46.04 | -6.80% | 128,257,240 |
| Mar 30, 2026 | $50.87 | $50.92 | $49.17 | $49.40 | -1.81% | 105,449,260 |
| Mar 23, 2026 | $50.04 | $51.68 | $49.62 | $50.31 | +0.66% | 119,271,800 |
| Mar 16, 2026 | $51.36 | $51.46 | $48.91 | $49.98 | -2.72% | 175,311,750 |
| Mar 9, 2026 | $51.00 | $51.67 | $49.81 | $51.38 | +0.51% | 118,725,610 |
| Mar 2, 2026 | $49.98 | $51.41 | $49.37 | $51.12 | +1.95% | 129,225,470 |
| Feb 23, 2026 | $49.35 | $50.48 | $48.87 | $50.14 | +1.81% | 133,978,710 |
| Feb 17, 2026 | $49.30 | $49.50 | $47.83 | $49.25 | +0.49% | 105,632,920 |
| Feb 9, 2026 | $46.16 | $50.24 | $45.82 | $49.01 | +5.83% | 196,164,430 |
| Feb 2, 2026 | $44.58 | $47.58 | $43.88 | $46.31 | +4.02% | 250,012,720 |
| Jan 26, 2026 | $39.68 | $44.63 | $39.19 | $44.52 | +12.65% | 239,535,360 |
| Jan 20, 2026 | $38.89 | $39.69 | $38.68 | $39.52 | +1.57% | 92,539,620 |
| Jan 12, 2026 | $39.82 | $40.06 | $38.80 | $38.91 | -3.83% | 159,692,760 |
| Jan 5, 2026 | $40.43 | $40.80 | $10.60 | $40.46 | -0.15% | 162,895,830 |
| Dec 29, 2025 | $40.51 | $40.96 | $40.30 | $40.52 | +0.10% | 80,739,590 |
| Dec 22, 2025 | $39.72 | $40.54 | $39.66 | $40.48 | +1.66% | 60,698,231 |
| Dec 15, 2025 | $40.90 | $41.31 | $39.81 | $39.82 | -2.62% | 151,919,390 |
| Dec 8, 2025 | $41.75 | $41.75 | $39.68 | $40.89 | -1.92% | 137,251,060 |
| Dec 1, 2025 | $40.96 | $42.06 | $40.36 | $41.69 | +1.41% | 118,945,670 |
| Nov 24, 2025 | $41.35 | $41.46 | $40.15 | $41.11 | -0.29% | 94,292,712 |
| Nov 17, 2025 | $41.06 | $41.61 | $40.42 | $41.23 | +0.41% | 131,794,560 |
| Nov 10, 2025 | $39.90 | $41.73 | $39.57 | $41.06 | +2.57% | 125,465,270 |
| Nov 3, 2025 | $39.51 | $40.32 | $38.84 | $40.03 | +0.73% | 155,770,150 |
| Oct 27, 2025 | $38.81 | $41.32 | $38.77 | $39.74 | +2.37% | 211,489,400 |
| Oct 20, 2025 | $40.70 | $40.87 | $38.39 | $38.82 | -4.27% | 169,119,640 |
| Oct 13, 2025 | $39.75 | $40.66 | $39.41 | $40.55 | +1.76% | 104,307,650 |
| Oct 6, 2025 | $43.25 | $43.38 | $39.82 | $39.85 | -8.75% | 218,522,400 |
| Sep 29, 2025 | $43.60 | $44.09 | $43.09 | $43.67 | +0.14% | 99,741,630 |
| Sep 22, 2025 | $43.38 | $43.77 | $42.96 | $43.61 | +0.30% | 87,934,920 |
| Sep 15, 2025 | $44.05 | $44.41 | $43.30 | $43.48 | -1.11% | 91,293,790 |
| Sep 8, 2025 | $42.98 | $44.15 | $42.94 | $43.97 | -0.92% | 89,911,270 |
| Sep 2, 2025 | $44.16 | $44.48 | $42.88 | $44.38 | +0.34% | 70,839,410 |
| Aug 25, 2025 | $44.44 | $44.48 | $43.69 | $44.23 | -0.47% | 76,031,570 |
| Aug 18, 2025 | $44.35 | $45.75 | $44.22 | $44.44 | +0.45% | 82,608,940 |
| Aug 11, 2025 | $43.23 | $44.44 | $42.99 | $44.24 | +2.53% | 71,548,320 |
| Aug 4, 2025 | $42.80 | $43.36 | $42.17 | $43.15 | +0.63% | 74,906,030 |
| Jul 28, 2025 | $43.02 | $43.47 | $42.15 | $42.88 | -0.46% | 91,055,500 |
| Jul 21, 2025 | $41.95 | $43.49 | $41.68 | $43.08 | +5.48% | 131,434,790 |
| Jul 14, 2025 | $41.59 | $41.84 | $40.69 | $40.84 | -1.87% | 88,872,630 |
| Jul 7, 2025 | $43.70 | $43.70 | $41.49 | $41.62 | -4.43% | 101,828,910 |
| Jun 30, 2025 | $42.31 | $44.03 | $42.28 | $43.55 | +2.93% | 70,644,390 |
| Jun 23, 2025 | $41.81 | $42.73 | $41.72 | $42.31 | +1.46% | 85,639,870 |
| Jun 16, 2025 | $42.96 | $43.11 | $41.60 | $41.70 | -3.05% | 99,199,730 |
| Jun 9, 2025 | $43.65 | $44.40 | $42.91 | $43.01 | -1.80% | 77,640,270 |
| Jun 2, 2025 | $43.80 | $44.12 | $43.03 | $43.80 | -0.36% | 61,611,060 |
| May 26, 2025 | $43.42 | $44.06 | $42.86 | $43.96 | +1.48% | 74,578,797 |
| May 19, 2025 | $44.08 | $44.55 | $42.86 | $43.32 | -1.52% | 70,348,290 |
| May 12, 2025 | $43.05 | $43.99 | $42.25 | $43.99 | +0.87% | 88,692,770 |
| May 5, 2025 | $43.81 | $44.36 | $43.22 | $43.61 | -0.30% | 60,016,059 |
| Apr 28, 2025 | $42.00 | $44.21 | $41.86 | $43.74 | +4.37% | 94,752,720 |
| Apr 21, 2025 | $44.20 | $44.29 | $41.34 | $41.91 | -4.84% | 130,797,580 |
| Apr 14, 2025 | $43.90 | $44.89 | $43.52 | $44.04 | +0.71% | 79,894,720 |
| Apr 7, 2025 | $41.53 | $43.90 | $40.88 | $43.73 | +1.63% | 184,674,270 |
| Mar 31, 2025 | $45.30 | $46.19 | $42.80 | $43.03 | -4.23% | 138,560,050 |
| Mar 24, 2025 | $43.63 | $45.34 | $43.15 | $44.93 | +2.14% | 102,667,390 |
| Mar 17, 2025 | $43.59 | $44.43 | $43.09 | $43.99 | +0.96% | 132,743,390 |
| Mar 10, 2025 | $46.06 | $47.36 | $41.17 | $43.57 | -5.41% | 201,770,770 |
| Mar 3, 2025 | $42.96 | $46.20 | $42.38 | $46.06 | +6.87% | 140,837,850 |
| Feb 24, 2025 | $42.75 | $43.97 | $42.57 | $43.10 | +0.80% | 114,978,660 |
| Feb 18, 2025 | $40.92 | $43.23 | $40.61 | $42.76 | +4.32% | 82,634,190 |
| Feb 10, 2025 | $40.02 | $41.29 | $39.82 | $40.99 | +2.78% | 75,855,200 |
| Feb 3, 2025 | $39.31 | $40.31 | $39.15 | $39.88 | +1.24% | 95,113,140 |
| Jan 27, 2025 | $40.15 | $40.88 | $39.16 | $39.39 | -0.38% | 153,889,080 |
| Jan 21, 2025 | $38.87 | $40.68 | $38.59 | $39.54 | +1.96% | 119,483,960 |
| Jan 13, 2025 | $37.94 | $38.97 | $37.74 | $38.78 | +2.57% | 112,051,610 |
| Jan 6, 2025 | $40.29 | $40.33 | $37.59 | $37.81 | -6.09% | 108,872,080 |
| Dec 30, 2024 | $39.80 | $40.63 | $39.40 | $40.26 | +0.85% | 66,921,930 |
| Dec 23, 2024 | $39.93 | $40.17 | $39.47 | $39.92 | -0.03% | 61,125,750 |
| Dec 16, 2024 | $42.16 | $42.25 | $39.92 | $39.93 | -5.56% | 130,251,860 |
| Dec 9, 2024 | $42.47 | $43.10 | $41.81 | $42.28 | -0.21% | 70,486,200 |
| Dec 2, 2024 | $44.27 | $44.42 | $42.02 | $42.37 | -4.44% | 81,494,150 |
| Nov 25, 2024 | $43.34 | $44.73 | $43.31 | $44.34 | +2.76% | 67,008,408 |
| Nov 18, 2024 | $41.67 | $43.34 | $41.67 | $43.15 | +3.60% | 72,187,610 |
| Nov 11, 2024 | $40.47 | $41.77 | $40.07 | $41.65 | +2.89% | 89,173,520 |
| Nov 4, 2024 | $41.65 | $41.77 | $40.42 | $40.48 | -2.13% | 94,572,130 |
| Oct 28, 2024 | $41.45 | $42.65 | $41.12 | $41.36 | -0.05% | 92,780,190 |
| Oct 21, 2024 | $44.05 | $44.20 | $40.75 | $41.38 | -5.93% | 131,734,760 |
| Oct 14, 2024 | $43.00 | $44.17 | $42.89 | $43.99 | +2.30% | 58,424,772 |
| Oct 7, 2024 | $44.08 | $44.25 | $42.80 | $43.00 | -2.67% | 59,365,710 |
| Sep 30, 2024 | $45.13 | $45.36 | $43.55 | $44.18 | -1.58% | 69,889,830 |
| Sep 23, 2024 | $44.35 | $45.05 | $43.95 | $44.89 | +1.26% | 86,666,220 |
| Sep 16, 2024 | $44.61 | $45.05 | $43.33 | $44.33 | -0.23% | 136,151,090 |
| Sep 9, 2024 | $41.26 | $44.47 | $41.26 | $44.43 | +7.97% | 125,655,680 |
| Sep 3, 2024 | $41.96 | $43.27 | $40.90 | $41.15 | -1.51% | 100,892,750 |
| Aug 26, 2024 | $41.37 | $41.89 | $41.14 | $41.78 | +1.38% | 70,168,374 |
| Aug 19, 2024 | $40.63 | $41.23 | $40.56 | $41.21 | +1.48% | 57,155,715 |
| Aug 12, 2024 | $40.95 | $41.10 | $40.00 | $40.61 | -0.34% | 68,246,550 |
| Aug 5, 2024 | $40.00 | $40.80 | $39.64 | $40.75 | -0.54% | 82,191,460 |
| Jul 29, 2024 | $40.08 | $41.94 | $39.67 | $40.97 | +2.20% | 96,923,440 |
| Jul 22, 2024 | $39.95 | $40.97 | $38.70 | $40.09 | -3.68% | 138,784,310 |
| Jul 15, 2024 | $41.43 | $42.52 | $40.70 | $41.62 | +0.46% | 85,654,410 |
| Jul 8, 2024 | $41.30 | $41.78 | $40.69 | $41.43 | +0.39% | 73,318,770 |
| Jul 1, 2024 | $41.42 | $41.98 | $40.72 | $41.27 | +0.07% | 62,277,631 |
| Jun 24, 2024 | $40.39 | $41.63 | $40.32 | $41.24 | +2.49% | 102,616,790 |
| Jun 17, 2024 | $39.60 | $40.47 | $38.95 | $40.24 | +1.44% | 87,507,170 |
| Jun 10, 2024 | $40.91 | $40.93 | $39.30 | $39.67 | -3.10% | 65,140,680 |
| Jun 3, 2024 | $41.18 | $41.72 | $40.72 | $40.94 | -0.51% | 69,361,550 |
| May 28, 2024 | $39.72 | $41.28 | $39.00 | $41.15 | +3.55% | 91,277,220 |
| May 20, 2024 | $40.05 | $40.31 | $39.11 | $39.74 | -0.80% | 63,891,000 |
| May 13, 2024 | $40.34 | $40.91 | $39.83 | $40.06 | -0.84% | 81,539,650 |
| May 6, 2024 | $39.12 | $40.43 | $39.06 | $40.40 | +3.88% | 65,491,460 |
| Apr 29, 2024 | $39.90 | $40.82 | $38.75 | $38.89 | -1.99% | 88,413,920 |
| Apr 22, 2024 | $41.40 | $41.64 | $38.56 | $39.68 | -2.00% | 128,246,600 |
| Apr 15, 2024 | $40.11 | $40.68 | $39.46 | $40.49 | +1.94% | 96,349,100 |
| Apr 8, 2024 | $42.12 | $42.15 | $39.68 | $39.72 | -5.70% | 85,922,230 |
| Apr 1, 2024 | $41.99 | $43.42 | $41.53 | $42.12 | +0.38% | 81,304,310 |
| Mar 25, 2024 | $40.53 | $42.15 | $40.48 | $41.96 | +3.94% | 71,472,750 |
| Mar 18, 2024 | $39.48 | $40.81 | $39.26 | $40.37 | +2.23% | 86,311,230 |
| Mar 11, 2024 | $39.57 | $40.50 | $39.14 | $39.49 | -0.05% | 110,918,410 |
| Mar 4, 2024 | $39.92 | $40.96 | $39.38 | $39.51 | -1.72% | 90,633,560 |
| Feb 26, 2024 | $40.60 | $40.63 | $39.43 | $40.20 | -1.13% | 87,236,800 |
| Feb 20, 2024 | $40.41 | $41.15 | $40.11 | $40.66 | +0.42% | 65,646,630 |
| Feb 12, 2024 | $39.73 | $40.67 | $39.54 | $40.49 | +1.94% | 66,714,270 |
| Feb 5, 2024 | $42.00 | $42.18 | $39.26 | $39.72 | -5.72% | 97,808,780 |
| Jan 29, 2024 | $42.12 | $43.21 | $41.66 | $42.13 | -0.64% | 108,477,660 |
| Jan 22, 2024 | $39.40 | $42.49 | $39.31 | $42.40 | +7.81% | 148,643,660 |
| Jan 16, 2024 | $38.58 | $39.43 | $38.35 | $39.33 | +2.00% | 90,091,100 |
| Jan 8, 2024 | $40.15 | $40.26 | $37.56 | $38.56 | -4.08% | 112,782,440 |
| Jan 2, 2024 | $37.73 | $40.37 | $37.68 | $40.20 | +6.63% | 104,566,140 |
| Dec 26, 2023 | $37.44 | $37.76 | $37.15 | $37.70 | +0.56% | 58,278,530 |
| Dec 18, 2023 | $37.72 | $37.80 | $37.21 | $37.49 | +0.32% | 86,427,030 |
| Dec 11, 2023 | $38.29 | $38.39 | $36.46 | $37.37 | -2.30% | 151,757,530 |
| Dec 4, 2023 | $38.40 | $38.88 | $38.01 | $38.25 | -0.86% | 102,404,670 |
| Nov 27, 2023 | $37.45 | $38.61 | $37.20 | $38.58 | +3.13% | 103,540,400 |
| Nov 20, 2023 | $36.28 | $37.57 | $36.20 | $37.41 | +3.26% | 62,987,187 |
| Nov 13, 2023 | $35.64 | $36.38 | $35.41 | $36.23 | +1.46% | 96,231,230 |
| Nov 6, 2023 | $35.98 | $36.10 | $35.40 | $35.71 | -0.86% | 78,648,810 |
| Oct 30, 2023 | $33.84 | $36.37 | $33.84 | $36.02 | +7.72% | 134,741,530 |
| Oct 23, 2023 | $31.48 | $34.70 | $31.26 | $33.44 | +5.92% | 182,468,250 |
| Oct 16, 2023 | $30.84 | $32.14 | $30.62 | $31.57 | +2.93% | 120,376,030 |
| Oct 9, 2023 | $30.74 | $31.97 | $30.64 | $30.67 | -0.58% | 101,450,090 |
| Oct 2, 2023 | $32.44 | $32.47 | $30.14 | $30.85 | -4.81% | 123,872,170 |
| Sep 25, 2023 | $33.17 | $33.25 | $32.31 | $32.41 | -2.61% | 97,101,720 |
| Sep 18, 2023 | $33.90 | $33.97 | $32.93 | $33.28 | -1.51% | 104,101,260 |
| Sep 11, 2023 | $33.70 | $34.38 | $33.51 | $33.79 | +1.02% | 120,471,490 |
| Sep 5, 2023 | $34.85 | $35.07 | $33.23 | $33.45 | -4.04% | 88,169,950 |
| Aug 28, 2023 | $33.48 | $35.15 | $33.26 | $34.86 | +4.53% | 98,936,430 |
| Aug 21, 2023 | $33.15 | $33.58 | $32.77 | $33.35 | +0.51% | 98,044,520 |
| Aug 14, 2023 | $33.19 | $33.64 | $32.85 | $33.18 | -0.54% | 91,708,360 |
| Aug 7, 2023 | $32.65 | $33.42 | $32.18 | $33.36 | +2.27% | 101,594,460 |
| Jul 31, 2023 | $34.00 | $34.30 | $32.53 | $32.62 | -4.14% | 117,348,180 |
| Jul 24, 2023 | $33.88 | $34.95 | $33.54 | $34.03 | +0.44% | 153,168,330 |
| Jul 17, 2023 | $33.65 | $34.16 | $31.25 | $33.88 | -0.38% | 297,133,100 |
| Jul 10, 2023 | $35.92 | $35.96 | $33.95 | $34.01 | -5.26% | 143,184,260 |
| Jul 3, 2023 | $37.17 | $37.68 | $35.87 | $35.90 | -3.47% | 72,293,450 |
| Jun 26, 2023 | $35.66 | $37.25 | $35.50 | $37.19 | +4.73% | 86,193,400 |
| Jun 20, 2023 | $36.08 | $36.17 | $35.48 | $35.51 | -2.61% | 66,239,700 |
| Jun 12, 2023 | $35.66 | $36.69 | $35.36 | $36.46 | +2.79% | 103,290,590 |
| Jun 5, 2023 | $34.78 | $35.62 | $34.33 | $35.47 | +2.57% | 106,732,820 |
| May 30, 2023 | $34.97 | $35.98 | $33.72 | $34.58 | -1.20% | 155,203,160 |
| May 22, 2023 | $36.25 | $36.91 | $34.67 | $35.00 | -2.91% | 104,900,820 |
| May 15, 2023 | $37.63 | $37.63 | $35.72 | $36.05 | -4.10% | 94,599,030 |
| May 8, 2023 | $37.68 | $37.91 | $37.29 | $37.59 | -0.63% | 59,066,110 |
| May 1, 2023 | $39.17 | $39.18 | $37.16 | $37.83 | -2.58% | 82,995,940 |
| Apr 24, 2023 | $37.19 | $39.00 | $36.57 | $38.83 | +4.05% | 114,859,650 |
| Apr 17, 2023 | $39.22 | $39.51 | $36.98 | $37.32 | -4.84% | 101,207,610 |
| Apr 10, 2023 | $39.21 | $39.70 | $38.89 | $39.22 | -0.66% | 66,273,490 |
| Apr 3, 2023 | $39.05 | $40.25 | $39.02 | $39.48 | +1.52% | 83,039,890 |
| Mar 27, 2023 | $37.99 | $39.05 | $37.70 | $38.89 | +3.27% | 76,594,450 |
| Mar 20, 2023 | $36.96 | $37.95 | $36.93 | $37.66 | +2.36% | 81,976,860 |
| Mar 13, 2023 | $36.54 | $37.33 | $36.16 | $36.79 | +0.30% | 142,524,630 |
| Mar 6, 2023 | $38.37 | $38.63 | $36.41 | $36.68 | -4.13% | 117,382,360 |
| Feb 27, 2023 | $38.99 | $39.15 | $37.94 | $38.26 | -1.24% | 91,536,410 |
| Feb 21, 2023 | $39.90 | $39.98 | $38.09 | $38.74 | -3.68% | 66,061,970 |
| Feb 13, 2023 | $40.01 | $40.58 | $39.66 | $40.22 | +0.52% | 69,703,860 |
| Feb 6, 2023 | $41.51 | $41.59 | $39.72 | $40.01 | -3.61% | 84,163,720 |
| Jan 30, 2023 | $40.84 | $42.00 | $40.70 | $41.51 | +2.14% | 97,237,950 |
| Jan 23, 2023 | $39.99 | $44.73 | $32.79 | $40.64 | +1.60% | 129,742,380 |
| Jan 17, 2023 | $41.85 | $41.92 | $39.46 | $40.00 | -4.44% | 99,863,910 |
| Jan 9, 2023 | $41.38 | $42.18 | $41.02 | $41.86 | -0.78% | 94,642,470 |
| Jan 3, 2023 | $39.77 | $42.58 | $39.38 | $42.19 | +7.08% | 116,107,700 |
| Dec 27, 2022 | $38.49 | $39.69 | $38.32 | $39.40 | +2.58% | 108,463,310 |
| Dec 19, 2022 | $37.33 | $38.54 | $36.58 | $38.41 | +3.48% | 118,567,280 |
| Dec 12, 2022 | $37.69 | $38.62 | $36.67 | $37.12 | -0.75% | 168,912,610 |
| Dec 5, 2022 | $37.98 | $38.11 | $36.63 | $37.40 | -2.04% | 117,140,990 |
| Nov 28, 2022 | $39.01 | $39.23 | $37.70 | $38.18 | -2.15% | 114,884,930 |
| Nov 21, 2022 | $38.60 | $39.36 | $38.52 | $39.02 | +1.22% | 60,889,491 |
| Nov 14, 2022 | $38.45 | $38.99 | $37.29 | $38.55 | +0.65% | 103,349,710 |
| Nov 7, 2022 | $37.32 | $38.69 | $36.98 | $38.30 | +2.85% | 100,694,900 |
| Oct 31, 2022 | $37.51 | $38.35 | $36.80 | $37.24 | -1.14% | 120,177,610 |
| Oct 24, 2022 | $35.66 | $38.04 | $35.57 | $37.67 | +6.56% | 126,769,780 |
| Oct 17, 2022 | $36.72 | $37.70 | $34.55 | $35.35 | -2.83% | 166,209,930 |
| Oct 10, 2022 | $37.13 | $37.32 | $35.04 | $36.38 | -1.28% | 131,812,380 |
| Oct 3, 2022 | $38.50 | $39.85 | $36.81 | $36.85 | -2.95% | 133,717,540 |
| Sep 26, 2022 | $39.23 | $39.70 | $37.95 | $37.97 | -3.92% | 103,601,260 |
| Sep 19, 2022 | $41.06 | $41.25 | $39.11 | $39.52 | -4.19% | 99,380,310 |
| Sep 12, 2022 | $42.59 | $42.85 | $40.66 | $41.25 | -2.34% | 130,822,670 |
| Sep 6, 2022 | $41.35 | $42.32 | $40.71 | $42.24 | +2.28% | 98,464,170 |
| Aug 29, 2022 | $43.02 | $43.57 | $41.15 | $41.30 | -4.51% | 106,910,160 |
| Aug 22, 2022 | $44.40 | $44.47 | $43.22 | $43.25 | -2.63% | 82,553,290 |
| Aug 15, 2022 | $45.03 | $46.05 | $43.91 | $44.42 | -1.62% | 86,563,570 |
| Aug 8, 2022 | $44.95 | $45.26 | $44.35 | $45.15 | +0.44% | 82,056,590 |
| Aug 1, 2022 | $46.29 | $46.50 | $44.36 | $44.95 | -2.68% | 101,638,290 |
| Jul 25, 2022 | $44.38 | $46.50 | $44.05 | $46.19 | +3.91% | 114,494,700 |
| Jul 18, 2022 | $51.06 | $51.17 | $43.77 | $44.45 | -12.88% | 151,008,920 |
| Jul 11, 2022 | $50.37 | $51.36 | $49.73 | $51.02 | +1.05% | 69,446,050 |
| Jul 5, 2022 | $51.42 | $51.89 | $50.36 | $50.49 | -2.23% | 62,202,430 |
| Jun 27, 2022 | $51.29 | $51.77 | $50.32 | $51.64 | +1.33% | 80,562,790 |
| Jun 21, 2022 | $49.31 | $52.18 | $49.22 | $50.96 | +3.94% | 108,137,250 |
| Jun 13, 2022 | $50.62 | $50.79 | $48.01 | $49.03 | -3.52% | 124,545,610 |
| Jun 6, 2022 | $50.93 | $51.96 | $50.47 | $50.82 | +0.02% | 73,481,490 |
| May 31, 2022 | $51.26 | $51.63 | $50.39 | $50.81 | -1.15% | 64,722,360 |
| May 23, 2022 | $49.79 | $51.61 | $48.86 | $51.40 | +3.78% | 90,855,640 |
| May 16, 2022 | $47.98 | $49.60 | $47.76 | $49.53 | +2.80% | 114,531,000 |
| May 9, 2022 | $48.13 | $49.44 | $47.41 | $48.18 | -0.19% | 110,236,150 |
| May 2, 2022 | $46.51 | $48.44 | $45.55 | $48.27 | +4.25% | 136,123,410 |
| Apr 25, 2022 | $51.34 | $51.44 | $46.17 | $46.30 | -10.81% | 180,143,990 |
| Apr 18, 2022 | $53.76 | $55.51 | $51.46 | $51.91 | -3.57% | 124,627,270 |
| Apr 11, 2022 | $53.87 | $54.70 | $53.42 | $53.83 | +0.56% | 91,464,430 |
| Apr 4, 2022 | $52.02 | $53.68 | $51.64 | $53.53 | +2.71% | 125,255,970 |
| Mar 28, 2022 | $51.36 | $52.19 | $50.82 | $52.12 | +1.64% | 135,281,150 |
| Mar 21, 2022 | $51.37 | $51.81 | $50.93 | $51.28 | +0.94% | 134,417,530 |
| Mar 14, 2022 | $53.43 | $53.67 | $50.80 | $50.80 | -4.22% | 165,424,610 |
| Mar 7, 2022 | $54.75 | $55.34 | $52.78 | $53.04 | -3.76% | 122,879,710 |
| Feb 28, 2022 | $53.80 | $55.39 | $53.26 | $55.11 | +1.83% | 130,495,250 |
| Feb 22, 2022 | $54.00 | $54.54 | $51.71 | $54.12 | +0.54% | 99,224,180 |
| Feb 14, 2022 | $53.25 | $53.96 | $52.50 | $53.83 | +0.96% | 83,948,520 |
| Feb 7, 2022 | $53.23 | $53.66 | $52.51 | $53.32 | +0.02% | 83,277,490 |
| Jan 31, 2022 | $52.52 | $54.57 | $52.21 | $53.31 | +0.78% | 119,807,750 |
| Jan 24, 2022 | $53.11 | $53.85 | $50.81 | $52.90 | -0.49% | 170,952,960 |
| Jan 18, 2022 | $53.10 | $53.94 | $52.58 | $53.16 | -0.23% | 89,538,540 |
| Jan 10, 2022 | $54.49 | $54.83 | $53.08 | $53.28 | -1.77% | 93,180,360 |
| Jan 3, 2022 | $52.07 | $54.64 | $51.98 | $54.24 | +4.39% | 121,393,520 |
| Dec 27, 2021 | $52.69 | $53.09 | $51.88 | $51.96 | -1.37% | 78,476,200 |
| Dec 20, 2021 | $52.73 | $53.34 | $52.06 | $52.68 | -0.92% | 78,731,200 |
| Dec 13, 2021 | $50.10 | $53.22 | $49.69 | $53.17 | +5.94% | 177,986,660 |
| Dec 6, 2021 | $51.64 | $51.93 | $49.87 | $50.19 | -2.39% | 112,767,630 |
| Nov 29, 2021 | $51.61 | $51.85 | $49.74 | $51.42 | -0.73% | 144,799,870 |
| Nov 22, 2021 | $50.85 | $52.20 | $50.65 | $51.80 | +1.85% | 76,787,080 |
| Nov 15, 2021 | $52.44 | $52.62 | $50.67 | $50.86 | -2.83% | 88,433,440 |
| Nov 8, 2021 | $52.30 | $52.76 | $51.91 | $52.34 | +0.19% | 73,622,580 |
| Nov 1, 2021 | $53.24 | $53.37 | $51.20 | $52.24 | -1.42% | 91,581,940 |
| Oct 25, 2021 | $52.97 | $53.20 | $52.41 | $52.99 | +0.11% | 82,317,830 |
| Oct 18, 2021 | $52.16 | $53.93 | $51.64 | $52.93 | +1.26% | 101,452,980 |
| Oct 11, 2021 | $53.26 | $53.29 | $50.86 | $52.27 | -1.82% | 156,259,660 |
| Oct 4, 2021 | $54.45 | $54.85 | $53.22 | $53.24 | -1.95% | 92,171,390 |
| Sep 27, 2021 | $54.45 | $54.69 | $53.92 | $54.30 | -0.13% | 84,832,070 |
| Sep 20, 2021 | $54.06 | $54.64 | $54.01 | $54.37 | +0.17% | 80,633,400 |
| Sep 13, 2021 | $54.40 | $54.98 | $54.06 | $54.28 | +0.09% | 98,248,230 |
| Sep 7, 2021 | $55.38 | $55.50 | $54.22 | $54.23 | -2.16% | 62,684,220 |
| Aug 30, 2021 | $54.74 | $55.50 | $54.58 | $55.43 | +1.21% | 66,562,560 |
| Aug 23, 2021 | $55.55 | $55.71 | $54.53 | $54.77 | -1.35% | 70,578,250 |
| Aug 16, 2021 | $55.92 | $56.20 | $55.19 | $55.52 | -0.63% | 63,243,200 |
| Aug 9, 2021 | $55.28 | $55.98 | $55.00 | $55.87 | +1.18% | 56,069,745 |
| Aug 2, 2021 | $56.06 | $56.26 | $55.21 | $55.22 | -1.00% | 68,289,390 |
| Jul 26, 2021 | $55.88 | $56.34 | $55.48 | $55.78 | -0.18% | 71,850,870 |
| Jul 19, 2021 | $56.17 | $56.85 | $55.31 | $55.88 | -1.03% | 98,607,270 |
| Jul 12, 2021 | $55.99 | $56.79 | $55.88 | $56.46 | +0.70% | 65,236,910 |
| Jul 6, 2021 | $56.48 | $56.58 | $55.55 | $56.07 | -0.66% | 60,350,230 |
| Jun 28, 2021 | $56.38 | $56.57 | $55.76 | $56.44 | +0.11% | 66,692,700 |
| Jun 21, 2021 | $56.07 | $56.78 | $55.98 | $56.38 | +1.00% | 73,945,870 |
| Jun 14, 2021 | $57.19 | $57.45 | $55.57 | $55.82 | -2.63% | 93,160,330 |
| Jun 7, 2021 | $57.23 | $57.61 | $56.79 | $57.33 | +0.05% | 66,650,180 |
| Jun 1, 2021 | $56.75 | $57.37 | $56.17 | $57.30 | +1.43% | 54,684,480 |
| May 24, 2021 | $57.09 | $57.30 | $56.02 | $56.49 | -0.74% | 87,733,120 |
| May 17, 2021 | $58.89 | $59.07 | $56.35 | $56.91 | -3.03% | 105,371,710 |
| May 10, 2021 | $59.08 | $59.85 | $57.96 | $58.69 | -0.05% | 82,331,670 |
| May 3, 2021 | $58.23 | $59.37 | $57.87 | $58.72 | +1.61% | 82,081,030 |
| Apr 26, 2021 | $57.36 | $57.86 | $56.20 | $57.79 | +0.86% | 84,825,420 |
| Apr 19, 2021 | $58.50 | $58.84 | $56.78 | $57.30 | -1.68% | 85,964,490 |
| Apr 12, 2021 | $57.66 | $58.48 | $57.16 | $58.28 | +1.37% | 82,148,400 |
| Apr 5, 2021 | $58.53 | $59.46 | $57.25 | $57.49 | -1.39% | 70,087,440 |
| Mar 29, 2021 | $58.09 | $58.98 | $57.74 | $58.30 | +0.21% | 64,233,840 |
| Mar 22, 2021 | $55.87 | $58.25 | $55.77 | $58.18 | +3.45% | 93,240,570 |
| Mar 15, 2021 | $55.81 | $56.52 | $55.10 | $56.24 | +1.10% | 114,920,800 |
| Mar 8, 2021 | $55.95 | $57.30 | $55.47 | $55.63 | -0.66% | 115,769,130 |
| Mar 1, 2021 | $55.49 | $56.20 | $54.40 | $56.00 | +1.27% | 107,863,700 |
| Feb 22, 2021 | $56.53 | $57.53 | $55.29 | $55.30 | -2.04% | 104,154,320 |
| Feb 16, 2021 | $54.11 | $57.61 | $53.83 | $56.45 | +4.15% | 102,162,270 |
| Feb 8, 2021 | $55.37 | $55.48 | $54.18 | $54.20 | -2.02% | 89,482,210 |
| Feb 1, 2021 | $55.27 | $55.68 | $54.17 | $55.32 | +1.04% | 80,256,130 |
| Jan 25, 2021 | $57.47 | $58.62 | $54.48 | $54.75 | -4.73% | 147,807,960 |
| Jan 19, 2021 | $57.44 | $57.69 | $56.66 | $57.47 | +0.16% | 68,713,750 |
| Jan 11, 2021 | $57.75 | $58.05 | $56.66 | $57.38 | -0.73% | 89,512,550 |
| Jan 4, 2021 | $58.96 | $59.54 | $57.37 | $57.80 | -1.62% | 105,519,830 |
| Dec 28, 2020 | $59.16 | $59.24 | $58.02 | $58.75 | -0.15% | 62,207,880 |
| Dec 21, 2020 | $60.06 | $60.13 | $58.66 | $58.84 | -2.68% | 53,289,661 |
| Dec 14, 2020 | $60.61 | $61.06 | $59.61 | $60.46 | +0.18% | 92,754,380 |
| Dec 7, 2020 | $61.52 | $61.82 | $59.97 | $60.35 | -1.95% | 70,045,550 |
| Nov 30, 2020 | $60.32 | $61.95 | $60.19 | $61.55 | +1.60% | 72,725,260 |
| Nov 23, 2020 | $60.01 | $60.80 | $60.00 | $60.58 | +0.90% | 43,455,213 |
| Nov 16, 2020 | $60.81 | $61.46 | $59.90 | $60.04 | -1.67% | 64,575,010 |
| Nov 9, 2020 | $60.04 | $61.41 | $59.51 | $61.06 | +4.32% | 82,468,190 |
| Nov 2, 2020 | $57.67 | $58.97 | $56.58 | $58.53 | +2.70% | 79,708,200 |
| Oct 26, 2020 | $57.52 | $57.85 | $56.02 | $56.99 | -1.67% | 82,953,100 |
| Oct 19, 2020 | $58.15 | $58.29 | $56.51 | $57.96 | -0.16% | 85,787,720 |
| Oct 12, 2020 | $59.33 | $59.72 | $57.72 | $58.05 | -2.16% | 85,929,680 |
| Oct 5, 2020 | $59.63 | $59.97 | $58.97 | $59.33 | +0.15% | 60,769,682 |
| Sep 28, 2020 | $59.56 | $59.80 | $59.03 | $59.24 | -0.25% | 63,555,860 |
| Sep 21, 2020 | $60.00 | $60.37 | $58.65 | $59.39 | -1.59% | 65,038,300 |
| Sep 14, 2020 | $60.02 | $61.10 | $60.00 | $60.35 | +0.94% | 71,658,383 |
| Sep 8, 2020 | $60.80 | $60.80 | $59.36 | $59.79 | -1.14% | 64,101,950 |
| Aug 31, 2020 | $59.04 | $61.50 | $58.78 | $60.48 | +2.06% | 95,003,670 |
| Aug 24, 2020 | $59.10 | $59.79 | $58.82 | $59.26 | +0.46% | 60,623,820 |
| Aug 17, 2020 | $58.73 | $59.47 | $58.54 | $58.99 | +0.34% | 48,439,798 |
| Aug 10, 2020 | $58.65 | $59.61 | $58.19 | $58.79 | +0.44% | 51,896,121 |
| Aug 3, 2020 | $57.87 | $58.55 | $57.12 | $58.53 | +1.83% | 58,061,007 |
| Jul 27, 2020 | $57.00 | $57.70 | $56.51 | $57.48 | +1.11% | 63,934,143 |
| Jul 20, 2020 | $56.28 | $57.57 | $55.37 | $56.85 | +0.98% | 69,117,800 |
| Jul 13, 2020 | $54.75 | $56.60 | $54.14 | $56.30 | +3.32% | 71,859,430 |
| Jul 6, 2020 | $55.35 | $55.44 | $53.75 | $54.49 | -0.55% | 73,142,210 |
| Jun 29, 2020 | $53.31 | $55.41 | $53.31 | $54.79 | +3.07% | 61,991,160 |
| Jun 22, 2020 | $55.91 | $56.26 | $52.85 | $53.16 | -5.34% | 105,179,230 |
| Jun 15, 2020 | $55.73 | $57.47 | $55.28 | $56.16 | -0.65% | 78,370,072 |
| Jun 8, 2020 | $57.65 | $58.23 | $55.79 | $56.53 | -2.10% | 83,684,440 |
| Jun 1, 2020 | $56.70 | $58.12 | $55.54 | $57.74 | +0.63% | 84,800,960 |
| May 26, 2020 | $54.90 | $57.79 | $54.18 | $57.38 | +6.06% | 87,585,530 |
| May 18, 2020 | $55.65 | $56.20 | $53.67 | $54.10 | -1.11% | 93,772,630 |
| May 11, 2020 | $56.87 | $56.91 | $53.85 | $54.71 | -4.02% | 72,392,270 |
| May 4, 2020 | $56.85 | $57.03 | $55.18 | $57.00 | +0.30% | 60,380,710 |
| Apr 27, 2020 | $57.93 | $58.60 | $56.53 | $56.83 | -1.90% | 78,650,660 |
| Apr 20, 2020 | $58.10 | $58.91 | $56.72 | $57.93 | -0.91% | 71,997,980 |
| Apr 13, 2020 | $57.39 | $58.68 | $56.36 | $58.46 | +1.78% | 80,996,160 |
| Apr 6, 2020 | $55.77 | $58.10 | $54.98 | $57.44 | +5.01% | 79,998,540 |
| Mar 30, 2020 | $53.49 | $55.50 | $52.16 | $54.70 | +3.66% | 98,356,460 |
| Mar 23, 2020 | $50.61 | $53.90 | $48.84 | $52.77 | +1.87% | 176,384,530 |
| Mar 16, 2020 | $50.90 | $55.93 | $49.02 | $51.80 | -4.38% | 188,344,470 |
| Mar 9, 2020 | $54.37 | $57.58 | $50.75 | $54.17 | -4.75% | 178,725,110 |
| Mar 2, 2020 | $55.16 | $58.25 | $54.88 | $56.87 | +5.00% | 119,623,610 |
| Feb 24, 2020 | $58.17 | $58.69 | $52.18 | $54.16 | -6.94% | 126,498,920 |
| Feb 18, 2020 | $58.76 | $58.76 | $57.76 | $58.20 | -0.53% | 58,527,250 |
| Feb 10, 2020 | $59.93 | $60.35 | $57.95 | $58.51 | -2.39% | 80,295,436 |
| Feb 3, 2020 | $59.61 | $60.15 | $57.65 | $59.94 | +0.84% | 59,469,473 |
| Jan 27, 2020 | $59.84 | $61.00 | $58.34 | $59.44 | -1.39% | 71,277,490 |
| Jan 21, 2020 | $60.20 | $60.82 | $60.00 | $60.28 | +0.25% | 42,996,708 |
| Jan 13, 2020 | $59.02 | $60.15 | $58.76 | $60.13 | +1.93% | 63,457,000 |
| Jan 6, 2020 | $60.11 | $60.59 | $58.80 | $58.99 | -2.33% | 77,748,000 |
| Dec 30, 2019 | $61.65 | $61.69 | $60.07 | $60.40 | -1.84% | 39,519,831 |
| Dec 23, 2019 | $62.01 | $62.15 | $61.02 | $61.53 | -0.87% | 32,404,268 |
| Dec 16, 2019 | $60.73 | $62.22 | $60.69 | $62.07 | +2.07% | 98,979,420 |
| Dec 9, 2019 | $60.98 | $61.63 | $60.25 | $60.81 | -0.62% | 46,598,032 |
| Dec 2, 2019 | $60.20 | $61.28 | $59.58 | $61.19 | +1.58% | 47,069,823 |
| Nov 25, 2019 | $59.83 | $60.53 | $59.13 | $60.24 | +0.82% | 38,183,225 |
| Nov 18, 2019 | $59.46 | $60.03 | $59.05 | $59.75 | +0.40% | 51,819,528 |
| Nov 11, 2019 | $59.30 | $59.94 | $58.80 | $59.51 | +0.27% | 47,056,687 |
| Nov 4, 2019 | $59.68 | $60.61 | $58.96 | $59.35 | -1.69% | 62,316,172 |
| Oct 28, 2019 | $60.45 | $61.34 | $60.04 | $60.37 | 0.00% | 59,233,482 |
| Oct 21, 2019 | $61.01 | $61.32 | $57.92 | $60.37 | -1.11% | 57,957,804 |
| Oct 14, 2019 | $59.93 | $61.30 | $59.56 | $61.05 | +1.87% | 48,475,517 |
| Oct 7, 2019 | $59.92 | $60.59 | $58.93 | $59.93 | +0.05% | 62,328,980 |
| Sep 30, 2019 | $60.49 | $60.90 | $58.33 | $59.90 | -0.66% | 54,842,930 |
| Sep 23, 2019 | $60.13 | $61.00 | $59.93 | $60.30 | +0.02% | 47,769,631 |
| Sep 16, 2019 | $59.93 | $60.40 | $59.19 | $60.29 | +0.55% | 57,695,833 |
| Sep 9, 2019 | $59.49 | $60.55 | $58.64 | $59.96 | +1.52% | 59,287,870 |
| Sep 3, 2019 | $57.90 | $59.10 | $57.59 | $59.06 | +1.55% | 37,871,943 |
| Aug 26, 2019 | $56.01 | $58.41 | $55.82 | $58.16 | +4.01% | 60,188,179 |
| Aug 19, 2019 | $56.97 | $57.50 | $55.62 | $55.92 | -1.29% | 51,019,088 |
| Aug 12, 2019 | $55.85 | $56.69 | $55.07 | $56.65 | +1.56% | 60,809,170 |
| Aug 5, 2019 | $55.30 | $56.06 | $54.41 | $55.78 | +0.34% | 69,838,741 |
| Jul 29, 2019 | $57.09 | $57.60 | $54.77 | $55.59 | -2.61% | 84,026,970 |
| Jul 22, 2019 | $56.56 | $57.23 | $54.56 | $57.08 | +0.87% | 63,864,580 |
| Jul 15, 2019 | $57.29 | $57.80 | $56.57 | $56.59 | -1.05% | 49,998,728 |
| Jul 8, 2019 | $57.96 | $58.30 | $56.26 | $57.19 | -1.92% | 59,398,904 |
| Jul 1, 2019 | $57.42 | $58.51 | $56.60 | $58.31 | +2.07% | 46,193,036 |
| Jun 24, 2019 | $57.98 | $58.67 | $56.83 | $57.13 | -1.11% | 58,482,939 |
| Jun 17, 2019 | $58.16 | $58.33 | $56.93 | $57.77 | -0.88% | 71,578,020 |
| Jun 10, 2019 | $57.37 | $58.56 | $55.95 | $58.28 | +1.82% | 63,290,887 |
| Jun 3, 2019 | $54.68 | $58.14 | $54.56 | $57.24 | +5.32% | 67,806,323 |
| May 28, 2019 | $59.21 | $59.87 | $54.26 | $54.35 | -8.38% | 82,681,010 |
| May 20, 2019 | $59.15 | $60.54 | $58.00 | $59.32 | +2.12% | 66,876,946 |
| May 13, 2019 | $56.72 | $58.48 | $56.17 | $58.09 | +2.07% | 63,473,630 |
| May 6, 2019 | $56.83 | $57.09 | $55.93 | $56.91 | -0.58% | 60,659,390 |
| Apr 29, 2019 | $56.75 | $58.23 | $56.52 | $57.24 | +1.17% | 64,872,578 |
| Apr 22, 2019 | $58.14 | $58.49 | $55.75 | $56.58 | -2.52% | 80,882,530 |
| Apr 15, 2019 | $58.91 | $58.98 | $57.28 | $58.04 | -1.19% | 45,642,657 |
| Apr 8, 2019 | $59.02 | $59.13 | $58.04 | $58.74 | -0.59% | 49,695,516 |
| Apr 1, 2019 | $59.39 | $59.41 | $58.34 | $59.09 | -0.07% | 61,862,899 |
| Mar 25, 2019 | $59.63 | $61.19 | $58.32 | $59.13 | -1.05% | 77,922,100 |
| Mar 18, 2019 | $58.27 | $60.00 | $57.11 | $59.76 | +2.35% | 71,542,650 |
| Mar 11, 2019 | $56.76 | $58.51 | $56.75 | $58.39 | +3.29% | 75,651,760 |
| Mar 4, 2019 | $57.15 | $57.35 | $55.45 | $56.53 | -0.75% | 61,958,170 |
| Feb 25, 2019 | $57.00 | $57.61 | $56.35 | $56.96 | +0.07% | 61,518,095 |
| Feb 19, 2019 | $55.06 | $57.13 | $54.82 | $56.92 | +3.19% | 49,164,640 |
| Feb 11, 2019 | $54.13 | $55.19 | $53.86 | $55.16 | +2.24% | 59,091,366 |
| Feb 4, 2019 | $54.60 | $54.69 | $53.02 | $53.95 | -1.10% | 65,200,760 |
| Jan 28, 2019 | $56.12 | $56.22 | $52.28 | $54.55 | -3.28% | 129,070,690 |
| Jan 22, 2019 | $57.23 | $57.87 | $56.23 | $56.40 | -1.21% | 63,642,920 |
| Jan 14, 2019 | $57.83 | $58.29 | $56.21 | $57.09 | -1.60% | 66,752,380 |
| Jan 7, 2019 | $56.76 | $58.69 | $56.55 | $58.02 | +2.95% | 85,645,270 |
| Dec 31, 2018 | $55.53 | $56.99 | $55.07 | $56.36 | +1.97% | 64,587,390 |
| Dec 24, 2018 | $54.68 | $55.86 | $52.40 | $55.27 | +0.64% | 65,148,690 |
| Dec 17, 2018 | $57.06 | $57.31 | $54.24 | $54.92 | -3.78% | 136,842,580 |
| Dec 10, 2018 | $57.80 | $59.40 | $56.75 | $57.08 | -1.04% | 78,418,970 |
| Dec 3, 2018 | $59.50 | $59.75 | $57.16 | $57.68 | -4.34% | 91,647,160 |
| Nov 26, 2018 | $58.64 | $60.73 | $58.31 | $60.30 | +2.83% | 90,703,350 |
| Nov 19, 2018 | $60.25 | $61.58 | $58.29 | $58.64 | -2.61% | 65,914,360 |
| Nov 12, 2018 | $58.84 | $60.39 | $58.32 | $60.21 | +2.99% | 80,325,170 |
| Nov 5, 2018 | $56.51 | $59.20 | $56.51 | $58.46 | +3.23% | 68,302,240 |
| Oct 29, 2018 | $55.81 | $58.80 | $55.55 | $56.63 | +2.02% | 107,612,480 |
| Oct 22, 2018 | $55.08 | $58.44 | $54.61 | $55.51 | +1.11% | 138,226,200 |
| Oct 15, 2018 | $53.88 | $55.50 | $53.26 | $54.90 | +2.18% | 75,264,570 |
| Oct 8, 2018 | $55.00 | $55.90 | $52.82 | $53.73 | -2.20% | 100,640,000 |
| Oct 1, 2018 | $53.61 | $55.44 | $53.50 | $54.94 | +2.90% | 66,847,030 |
| Sep 24, 2018 | $54.31 | $54.49 | $52.92 | $53.39 | -1.89% | 65,880,350 |
| Sep 17, 2018 | $54.79 | $55.02 | $53.32 | $54.42 | -0.24% | 105,025,680 |
| Sep 10, 2018 | $54.32 | $55.42 | $53.99 | $54.55 | +1.02% | 61,185,560 |
| Sep 4, 2018 | $53.55 | $54.47 | $52.84 | $54.00 | -0.68% | 57,053,600 |
| Aug 27, 2018 | $54.98 | $55.06 | $54.04 | $54.37 | -0.75% | 54,614,468 |
| Aug 20, 2018 | $54.93 | $55.08 | $53.94 | $54.78 | -0.02% | 52,695,031 |
| Aug 13, 2018 | $52.74 | $55.21 | $52.20 | $54.79 | +4.42% | 72,991,230 |
| Aug 6, 2018 | $52.13 | $53.27 | $51.76 | $52.47 | +0.38% | 45,557,091 |
| Jul 30, 2018 | $52.27 | $53.00 | $51.43 | $52.27 | +0.50% | 66,176,752 |
| Jul 23, 2018 | $50.69 | $52.38 | $50.05 | $52.01 | +2.75% | 75,608,630 |
| Jul 16, 2018 | $51.36 | $51.94 | $50.35 | $50.62 | -1.54% | 53,538,985 |
| Jul 9, 2018 | $51.03 | $51.75 | $50.68 | $51.41 | -0.14% | 55,775,854 |
| Jul 2, 2018 | $50.25 | $51.66 | $49.70 | $51.48 | +2.33% | 42,994,333 |
| Jun 25, 2018 | $49.84 | $51.05 | $49.01 | $50.31 | +1.11% | 86,658,960 |
| Jun 18, 2018 | $47.90 | $49.93 | $47.13 | $49.76 | +3.54% | 108,121,190 |
| Jun 11, 2018 | $49.49 | $49.80 | $47.30 | $48.06 | -2.28% | 108,442,740 |
| Jun 4, 2018 | $48.05 | $49.26 | $47.73 | $49.18 | +2.87% | 67,377,711 |
| May 29, 2018 | $48.30 | $48.72 | $47.52 | $47.81 | -1.46% | 60,682,749 |
| May 21, 2018 | $47.79 | $49.31 | $47.74 | $48.52 | +1.63% | 62,661,184 |
| May 14, 2018 | $48.67 | $48.90 | $47.32 | $47.74 | -1.81% | 53,053,562 |
| May 7, 2018 | $48.18 | $49.07 | $46.09 | $48.62 | +0.89% | 91,265,390 |
| Apr 30, 2018 | $51.40 | $51.65 | $47.36 | $48.19 | -6.55% | 89,207,910 |
| Apr 23, 2018 | $48.20 | $51.69 | $47.97 | $51.57 | +7.66% | 93,951,340 |
| Apr 16, 2018 | $47.95 | $49.06 | $47.21 | $47.90 | +0.50% | 58,103,596 |
| Apr 9, 2018 | $47.03 | $48.97 | $46.80 | $47.66 | +0.38% | 64,681,330 |
| Apr 2, 2018 | $47.62 | $48.35 | $46.71 | $47.48 | -0.71% | 69,046,110 |
| Mar 26, 2018 | $46.78 | $48.73 | $46.59 | $47.82 | +3.31% | 64,822,170 |
| Mar 19, 2018 | $48.53 | $48.61 | $46.20 | $46.29 | -4.67% | 64,807,140 |
| Mar 12, 2018 | $49.03 | $49.26 | $48.14 | $48.56 | -0.92% | 73,560,361 |
| Mar 5, 2018 | $48.15 | $49.23 | $48.02 | $49.01 | +1.55% | 78,007,880 |
| Feb 26, 2018 | $48.72 | $49.17 | $47.51 | $48.26 | -0.06% | 111,587,510 |
| Feb 20, 2018 | $49.84 | $49.89 | $47.54 | $48.29 | -3.71% | 88,209,620 |
| Feb 12, 2018 | $50.22 | $50.66 | $48.95 | $50.15 | +0.54% | 77,354,370 |
| Feb 5, 2018 | $52.52 | $53.19 | $48.37 | $49.88 | -5.85% | 123,525,840 |
| Jan 29, 2018 | $53.58 | $54.75 | $52.90 | $52.98 | -3.18% | 83,212,180 |
| Jan 22, 2018 | $52.05 | $54.77 | $52.01 | $54.72 | +5.41% | 112,323,780 |
| Jan 16, 2018 | $51.68 | $53.30 | $51.16 | $51.91 | +0.10% | 78,723,420 |
| Jan 8, 2018 | $52.56 | $52.75 | $51.15 | $51.86 | -1.18% | 76,683,050 |
| Jan 2, 2018 | $53.16 | $53.57 | $51.83 | $52.48 | -0.85% | 58,108,890 |
| Dec 26, 2017 | $53.13 | $53.69 | $52.93 | $52.93 | -0.49% | 31,663,038 |
| Dec 18, 2017 | $52.94 | $53.63 | $52.61 | $53.19 | +0.99% | 67,924,140 |
| Dec 11, 2017 | $51.22 | $53.34 | $50.97 | $52.67 | +3.09% | 101,247,000 |
| Dec 4, 2017 | $51.52 | $52.33 | $50.20 | $51.09 | -0.31% | 79,611,530 |
| Nov 27, 2017 | $47.37 | $51.55 | $47.35 | $51.25 | +9.02% | 126,292,580 |
| Nov 20, 2017 | $45.80 | $47.42 | $45.50 | $47.01 | +3.50% | 52,702,593 |
| Nov 13, 2017 | $44.92 | $45.77 | $43.97 | $45.42 | +1.20% | 85,306,740 |
| Nov 6, 2017 | $46.31 | $46.35 | $44.68 | $44.88 | -5.36% | 117,774,620 |
| Oct 30, 2017 | $48.88 | $49.12 | $47.18 | $47.42 | -2.97% | 72,384,632 |
| Oct 23, 2017 | $49.47 | $49.69 | $48.15 | $48.87 | -1.33% | 73,179,340 |
| Oct 16, 2017 | $47.90 | $51.18 | $47.70 | $49.53 | +3.49% | 89,505,360 |
| Oct 9, 2017 | $48.89 | $49.49 | $47.83 | $47.86 | -1.95% | 69,014,410 |
| Oct 2, 2017 | $49.39 | $50.08 | $48.66 | $48.81 | -1.37% | 54,844,608 |
| Sep 25, 2017 | $49.87 | $50.32 | $49.01 | $49.49 | -0.82% | 59,119,519 |
| Sep 18, 2017 | $47.91 | $50.08 | $47.51 | $49.90 | +4.26% | 103,184,810 |
| Sep 11, 2017 | $46.23 | $47.90 | $46.12 | $47.86 | +3.80% | 70,872,050 |
| Sep 5, 2017 | $47.78 | $47.92 | $45.71 | $46.11 | -3.78% | 53,954,317 |
| Aug 28, 2017 | $48.65 | $48.76 | $47.77 | $47.92 | -1.56% | 48,772,882 |
| Aug 21, 2017 | $47.83 | $48.98 | $47.69 | $48.68 | +2.08% | 49,179,388 |
| Aug 14, 2017 | $48.17 | $48.80 | $47.51 | $47.69 | -0.77% | 58,921,777 |
| Aug 7, 2017 | $48.79 | $48.96 | $47.70 | $48.06 | -1.74% | 63,338,030 |
| Jul 31, 2017 | $47.85 | $49.63 | $47.48 | $48.91 | +2.02% | 110,125,820 |
| Jul 24, 2017 | $44.15 | $48.38 | $43.68 | $47.94 | +8.39% | 110,554,186 |
| Jul 17, 2017 | $43.63 | $44.58 | $43.20 | $44.23 | +1.54% | 70,604,650 |
| Jul 10, 2017 | $43.48 | $43.82 | $42.80 | $43.56 | +0.18% | 60,822,020 |
| Jul 3, 2017 | $44.61 | $45.08 | $43.21 | $43.48 | -2.64% | 53,266,180 |
| Jun 26, 2017 | $45.45 | $45.98 | $44.36 | $44.66 | -1.61% | 80,259,630 |
| Jun 19, 2017 | $46.63 | $46.63 | $45.09 | $45.39 | -2.66% | 62,030,949 |
| Jun 12, 2017 | $46.80 | $47.50 | $46.33 | $46.63 | -0.19% | 77,468,707 |
| Jun 5, 2017 | $46.17 | $46.81 | $46.00 | $46.72 | +0.60% | 52,141,614 |
| May 30, 2017 | $45.26 | $47.19 | $45.26 | $46.44 | +2.47% | 72,064,560 |
| May 22, 2017 | $45.39 | $45.58 | $44.85 | $45.32 | -0.22% | 50,482,379 |
| May 15, 2017 | $45.91 | $45.94 | $44.46 | $45.42 | -0.92% | 84,806,890 |
| May 8, 2017 | $46.72 | $46.74 | $45.81 | $45.84 | -1.82% | 69,475,970 |
| May 1, 2017 | $46.06 | $46.73 | $45.76 | $46.69 | +1.70% | 84,394,560 |
| Apr 24, 2017 | $47.13 | $47.53 | $45.89 | $45.91 | -2.84% | 125,263,810 |
| Apr 17, 2017 | $48.68 | $49.55 | $47.13 | $47.25 | -2.82% | 110,670,360 |
| Apr 10, 2017 | $48.72 | $48.94 | $48.30 | $48.62 | -0.08% | 43,882,808 |
| Apr 3, 2017 | $48.73 | $49.55 | $48.17 | $48.66 | -0.18% | 73,281,836 |
| Mar 27, 2017 | $49.68 | $49.76 | $48.67 | $48.75 | -1.87% | 68,182,000 |
| Mar 20, 2017 | $50.42 | $50.63 | $49.41 | $49.68 | -1.41% | 58,546,227 |
| Mar 13, 2017 | $49.33 | $50.43 | $49.13 | $50.39 | +2.11% | 63,117,847 |
| Mar 6, 2017 | $50.03 | $50.15 | $48.90 | $49.35 | -1.48% | 59,667,190 |
| Feb 27, 2017 | $50.49 | $50.55 | $49.37 | $50.09 | -1.01% | 69,652,420 |
| Feb 21, 2017 | $49.51 | $50.95 | $49.23 | $50.60 | +2.87% | 63,417,580 |
| Feb 13, 2017 | $48.27 | $49.30 | $47.80 | $49.19 | +0.43% | 100,332,110 |
| Feb 6, 2017 | $48.67 | $49.12 | $47.80 | $48.98 | +0.82% | 67,782,620 |
| Jan 30, 2017 | $49.49 | $49.84 | $47.90 | $48.58 | -2.06% | 87,915,280 |
| Jan 23, 2017 | $52.46 | $52.70 | $48.51 | $49.60 | -5.92% | 145,770,660 |
| Jan 17, 2017 | $52.55 | $53.20 | $52.18 | $52.72 | +0.32% | 53,057,720 |
| Jan 9, 2017 | $53.22 | $53.27 | $52.02 | $52.55 | -1.33% | 62,513,901 |
| Jan 3, 2017 | $53.96 | $54.83 | $53.10 | $53.26 | -0.22% | 70,650,740 |
| Dec 27, 2016 | $53.69 | $53.90 | $53.17 | $53.38 | -0.56% | 32,527,400 |
| Dec 19, 2016 | $52.48 | $53.75 | $52.09 | $53.68 | +2.70% | 51,694,128 |
| Dec 12, 2016 | $51.54 | $52.66 | $51.25 | $52.27 | +1.51% | 83,239,810 |
| Dec 5, 2016 | $49.74 | $51.63 | $49.74 | $51.49 | +3.37% | 64,521,670 |
| Nov 28, 2016 | $50.47 | $51.20 | $49.31 | $49.81 | -1.70% | 71,769,370 |
| Nov 21, 2016 | $48.06 | $50.80 | $47.92 | $50.67 | +5.41% | 62,350,105 |
| Nov 14, 2016 | $46.71 | $48.20 | $46.01 | $48.07 | – | 83,010,320 |
Seasonality
VZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -0.4% | 1.2% | -0.9% | -0.3% | -0.8% | 1.6% | 1.8% | -1.4% | 0.0% | 3.8% | -1.3% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.2% | 12.6% | 0.1% | -2.9% | -0.5% | -11.4% | 12.4% | 6.9% | -8.3% | -1.0% | ||
| 2025 | 0.2% | 9.4% | 5.2% | -1.3% | -0.2% | -1.6% | 0.4% | 3.4% | -0.6% | -8.0% | 3.4% | -0.9% |
| 2024 | 14.2% | -5.5% | 4.8% | -4.4% | 4.2% | 0.2% | -0.1% | 3.1% | 7.5% | -4.7% | 5.2% | -9.8% |
| 2023 | 7.2% | -6.6% | 0.2% | 1.5% | -8.2% | 4.4% | -6.7% | 2.6% | -7.3% | 10.7% | 9.1% | -1.6% |
| 2022 | 3.7% | 0.8% | -5.1% | -8.0% | 10.8% | -1.1% | -7.8% | -9.5% | -9.2% | 0.1% | 4.3% | 1.1% |
| 2021 | -5.8% | 1.0% | 5.2% | 0.5% | -2.2% | -0.8% | 0.7% | -1.4% | -1.8% | -0.7% | -5.1% | 3.4% |
| 2020 | -2.2% | -8.9% | -0.8% | 8.1% | -0.1% | -3.9% | 5.4% | 3.1% | 0.4% | -3.2% | 6.0% | -2.7% |
| 2019 | -1.0% | 3.4% | 3.9% | -2.3% | -5.0% | 5.1% | -2.2% | 5.2% | 3.8% | 1.2% | -0.4% | 1.9% |
| 2018 | 3.3% | -11.7% | 0.2% | 4.5% | -3.4% | 5.5% | 3.8% | 5.3% | -1.8% | 8.1% | 5.6% | -6.8% |
| 2017 | -7.2% | 1.3% | -1.8% | -4.7% | 1.6% | -4.2% | 9.8% | -0.9% | 3.2% | -2.1% | 6.3% | 4.0% |