Stockscreener 앱 받기
41.26
1.45%
0.59
시장 영업 전:
41.24
-0.02
-0.05%
Verizon Communications Inc 주식 (VZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $41.35 | $40.67 | $0.68 | 28,356,393.0 | +1.45% |
| 2025-12-03 | $41.32 | $40.66 | $0.665 | 19,891,970.0 | +0.15% |
| 2025-12-02 | $40.76 | $40.36 | $0.40 | 23,174,110.0 | -0.32% |
| 2025-12-01 | $41.09 | $40.68 | $0.41 | 19,636,007.0 | -0.90% |
| 2025-11-28 | $41.13 | $40.71 | $0.42 | 9,919,429.0 | +0.56% |
| 2025-11-26 | $40.97 | $40.56 | $0.41 | 15,162,413.0 | +0.71% |
| 2025-11-25 | $40.80 | $40.41 | $0.39 | 24,334,083.0 | +0.95% |
| 2025-11-24 | $41.45 | $40.15 | $1.31 | 44,396,154.0 | -2.47% |
| 2025-11-21 | $41.61 | $40.42 | $1.19 | 32,004,477.0 | +1.15% |
| 2025-11-20 | $41.44 | $40.65 | $0.79 | 32,104,200.0 | -1.04% |
| 2025-11-19 | $41.61 | $40.94 | $0.675 | 21,839,571.0 | -0.70% |
| 2025-11-18 | $41.50 | $40.99 | $0.51 | 24,035,040.0 | +1.15% |
| 2025-11-17 | $41.28 | $40.88 | $0.405 | 21,588,487.0 | -0.12% |
| 2025-11-14 | $41.42 | $40.65 | $0.7692 | 29,342,959.0 | -0.12% |
| 2025-11-13 | $41.73 | $40.74 | $0.99 | 30,448,526.0 | +0.76% |
| 2025-11-12 | $40.96 | $40.74 | $0.22 | 17,804,353.0 | +0.25% |
| 2025-11-11 | $40.78 | $40.04 | $0.74 | 25,327,220.0 | +2.13% |
| 2025-11-10 | $40.15 | $39.57 | $0.58 | 22,390,674.0 | -0.45% |
| 2025-11-07 | $40.32 | $39.66 | $0.66 | 28,330,260.0 | +0.53% |
| 2025-11-06 | $39.89 | $39.38 | $0.51 | 30,907,562.0 | +0.33% |
| 2025-11-05 | $39.77 | $39.26 | $0.51 | 22,901,574.0 | +0.94% |
Verizon Communications Inc 주식 (VZ) 연도별 가격 이력
이 심층 분석에서는 Verizon Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verizon Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verizon Communications Inc 주식 (VZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.35 | $40.36 | $0.99 | 119,414,873.0 | +0.36% |
| 2025-11 | $41.73 | $38.84 | $2.89 | 506,192,479.0 | +3.45% |
| 2025-10 | $44.09 | $38.39 | $5.70 | 759,667,759.0 | -9.58% |
| 2025-09 | $44.48 | $42.88 | $1.60 | 377,828,672.0 | -0.63% |
| 2025-08 | $45.75 | $42.17 | $3.58 | 321,343,230.0 | +3.44% |
| 2025-07 | $44.03 | $40.69 | $3.34 | 425,327,135.0 | -1.18% |
| 2025-06 | $44.40 | $41.60 | $2.80 | 346,407,625.0 | -1.57% |
| 2025-05 | $44.55 | $42.25 | $2.30 | 315,025,139.0 | -0.23% |
| 2025-04 | $46.19 | $40.88 | $5.31 | 559,698,824.0 | -2.87% |
| 2025-03 | $47.35 | $41.17 | $6.18 | 558,104,100.0 | +5.24% |
| 2025-02 | $43.97 | $39.15 | $4.82 | 340,943,859.0 | +9.42% |
| 2025-01 | $40.88 | $37.59 | $3.30 | 484,698,534.0 | -1.50% |
Verizon Communications Inc 주식 (VZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.42 | $39.40 | $5.02 | 330,543,607.0 | -10.69% |
| 2024-11 | $44.73 | $40.07 | $4.66 | 317,676,967.0 | +5.25% |
| 2024-10 | $45.28 | $40.75 | $4.53 | 369,113,314.0 | -6.19% |
| 2024-09 | $45.36 | $40.90 | $4.46 | 441,418,737.0 | +7.49% |
| 2024-08 | $41.94 | $39.64 | $2.30 | 300,227,491.0 | +3.11% |
| 2024-07 | $42.52 | $38.70 | $3.82 | 388,160,106.0 | -1.75% |
| 2024-06 | $41.72 | $38.95 | $2.77 | 300,835,206.0 | +0.22% |
| 2024-05 | $41.28 | $38.75 | $2.53 | 326,895,194.0 | +4.20% |
| 2024-04 | $43.42 | $38.56 | $4.86 | 409,752,818.0 | -5.89% |
| 2024-03 | $42.15 | $39.14 | $3.01 | 364,901,427.0 | +4.85% |
| 2024-02 | $42.72 | $39.26 | $3.46 | 344,482,926.0 | -5.50% |
| 2024-01 | $43.21 | $37.56 | $5.65 | 522,277,239.0 | +12.33% |
Verizon Communications Inc 주식 (VZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.88 | $36.46 | $2.42 | 418,525,814.0 | -1.64% |
| 2023-11 | $38.44 | $35.15 | $3.29 | 394,823,680.0 | +9.11% |
| 2023-10 | $35.21 | $30.14 | $5.07 | 587,951,845.0 | +8.39% |
| 2023-09 | $35.15 | $32.31 | $2.84 | 423,999,986.0 | -7.35% |
| 2023-08 | $35.14 | $32.18 | $2.96 | 466,945,720.0 | +2.64% |
| 2023-07 | $37.68 | $31.25 | $6.43 | 688,905,627.0 | -8.36% |
| 2023-06 | $37.25 | $33.72 | $3.53 | 441,860,706.0 | +4.38% |
| 2023-05 | $39.18 | $34.67 | $4.51 | 394,586,833.0 | -8.24% |
| 2023-04 | $40.24 | $36.57 | $3.67 | 364,987,941.0 | -0.15% |
| 2023-03 | $39.05 | $36.16 | $2.89 | 479,105,950.0 | +0.21% |
| 2023-02 | $42.00 | $38.09 | $3.91 | 307,081,826.0 | -6.64% |
| 2023-01 | $44.73 | $38.41 | $6.32 | 481,256,019.0 | +5.51% |
0.28%
0.23%
자본화:
|
볼륨(24시간):