Stockscreener 앱 받기
42.56
0.83%
0.345
Verizon Communications Inc 주식 (VZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $42.59 | $42.01 | $0.585 | 5,396,892.0 | +0.83% |
| 2024-11-20 | $42.28 | $41.75 | $0.53 | 10,442,988.0 | +0.69% |
| 2024-11-19 | $42.23 | $41.80 | $0.43 | 9,468,623.0 | -0.76% |
| 2024-11-18 | $42.58 | $41.67 | $0.905 | 16,415,562.0 | +1.44% |
| 2024-11-15 | $41.77 | $40.80 | $0.97 | 20,778,843.0 | +1.91% |
| 2024-11-14 | $41.26 | $40.86 | $0.395 | 13,238,086.0 | -0.66% |
| 2024-11-13 | $41.40 | $40.31 | $1.09 | 19,399,894.0 | +1.83% |
| 2024-11-12 | $40.60 | $40.07 | $0.5258 | 16,342,668.0 | -0.10% |
| 2024-11-11 | $40.88 | $40.41 | $0.47 | 16,699,459.0 | -0.10% |
| 2024-11-08 | $40.85 | $40.42 | $0.43 | 20,749,701.0 | -0.22% |
| 2024-11-07 | $41.19 | $40.51 | $0.68 | 23,386,125.0 | -1.43% |
| 2024-11-06 | $41.67 | $40.93 | $0.74 | 21,357,013.0 | -0.24% |
| 2024-11-05 | $41.27 | $40.83 | $0.44 | 11,007,993.0 | +0.49% |
| 2024-11-04 | $41.77 | $40.90 | $0.87 | 14,114,908.0 | -0.73% |
| 2024-11-01 | $42.35 | $41.30 | $1.05 | 15,882,442.0 | -1.83% |
| 2024-10-31 | $42.65 | $41.24 | $1.41 | 30,220,038.0 | +2.06% |
| 2024-10-30 | $41.51 | $41.12 | $0.39 | 15,655,557.0 | -0.12% |
| 2024-10-29 | $41.68 | $41.29 | $0.39 | 14,423,975.0 | -0.70% |
| 2024-10-28 | $41.78 | $41.39 | $0.39 | 13,020,027.0 | +0.58% |
| 2024-10-25 | $42.18 | $41.37 | $0.81 | 18,280,810.0 | -1.15% |
| 2024-10-24 | $42.45 | $41.64 | $0.81 | 22,477,687.0 | -2.33% |
| 2024-10-23 | $42.90 | $41.76 | $1.14 | 26,818,074.0 | +3.28% |
| 2024-10-22 | $42.32 | $40.75 | $1.57 | 40,692,109.0 | -5.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $42.59 | $40.07 | $2.52 | 234,681,197.0 | +1.04% |
| 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% |
Verizon Communications Inc 주식 (VZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.69 | $36.58 | $3.11 | 561,038,122.0 | +1.08% |
| 2022-11 | $39.36 | $36.80 | $2.56 | 425,409,199.0 | +4.31% |
| 2022-10 | $39.85 | $34.55 | $5.30 | 584,415,696.0 | -1.58% |
| 2022-09 | $42.85 | $37.95 | $4.90 | 475,065,777.0 | -9.18% |
| 2022-08 | $46.50 | $41.76 | $4.74 | 416,835,531.0 | -9.48% |
| 2022-07 | $51.88 | $43.77 | $8.12 | 393,035,266.0 | -8.99% |
| 2022-06 | $52.18 | $48.01 | $4.17 | 397,441,376.0 | -1.05% |
| 2022-05 | $51.60 | $45.55 | $6.06 | 474,620,765.0 | +10.78% |
| 2022-04 | $55.51 | $46.17 | $9.34 | 552,041,965.0 | -9.11% |
| 2022-03 | $55.39 | $50.80 | $4.59 | 627,354,069.0 | -5.09% |
| 2022-02 | $54.57 | $51.71 | $2.86 | 391,669,402.0 | +0.83% |
| 2022-01 | $54.83 | $50.81 | $4.02 | 494,212,858.0 | +2.44% |
0.81%
0.14%
자본화:
|
볼륨(24시간):