Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.08	44.08	44.08	44.08	-	1.01%	-
Mar 4, 2026	43.43	43.43	43.35	43.64	43.64	0.09%	87
Mar 3, 2026	42.69	42.69	42.69	43.60	43.60	2.14%	50
Mar 2, 2026	42.69	42.69	42.69	42.69	42.69	1.16%	-
Feb 27, 2026	41.34	41.41	41.30	42.20	42.20	1.54%	92
Feb 26, 2026	41.79	41.79	41.79	41.56	41.56	-1.07%	10
Feb 25, 2026	42.15	42.32	41.90	42.01	42.01	-0.06%	160
Feb 24, 2026	42.10	42.20	42.10	42.03	42.03	-1.45%	730
Feb 23, 2026	41.60	42.46	41.60	42.65	42.65	2.80%	369
Feb 20, 2026	41.38	41.45	41.38	41.49	41.49	0.35%	75
Feb 19, 2026	40.65	41.06	40.65	41.35	41.35	1.06%	16
Feb 18, 2026	41.26	41.43	41.00	40.91	40.91	-1.52%	2,979
Feb 17, 2026	41.27	41.39	41.27	41.54	41.54	1.00%	52
Feb 16, 2026	41.27	41.46	41.12	41.13	41.13	-0.93%	68
Feb 13, 2026	41.41	41.63	41.10	41.52	41.52	-1.80%	345
Feb 12, 2026	41.12	41.90	41.12	42.28	42.28	2.29%	437
Feb 11, 2026	39.69	41.36	39.69	41.33	41.33	3.55%	352
Feb 10, 2026	39.37	39.82	39.37	39.92	39.92	1.54%	60
Feb 9, 2026	38.89	39.35	38.89	39.31	39.31	0.54%	1,040
Feb 6, 2026	39.85	39.85	39.22	39.10	39.10	-1.72%	2,757
Feb 5, 2026	39.61	40.12	39.47	39.79	39.79	0.61%	1,102
Feb 4, 2026	39.18	39.72	39.18	39.55	39.55	2.10%	190
Feb 3, 2026	37.66	37.66	37.52	38.73	38.73	2.96%	372
Feb 2, 2026	36.91	37.53	36.91	37.62	37.62	2.38%	1,791
Jan 30, 2026	34.00	36.60	33.94	36.74	36.74	9.39%	1,142
Jan 29, 2026	33.32	33.32	33.32	33.59	33.59	0.90%	150
Jan 28, 2026	32.80	33.29	32.77	33.29	33.29	0.79%	882
Jan 27, 2026	33.50	33.55	33.03	33.03	33.03	-0.89%	2,592
Jan 26, 2026	33.32	33.32	33.32	33.32	33.32	-0.16%	-
Jan 23, 2026	33.38	33.38	33.38	33.38	33.38	-0.85%	-
Jan 22, 2026	33.57	33.57	33.57	33.66	33.66	1.01%	120
Jan 21, 2026	33.31	33.35	33.31	33.33	33.33	-0.06%	754
Jan 20, 2026	33.42	33.45	33.12	33.35	33.35	-1.05%	863
Jan 19, 2026	34.08	34.08	33.72	33.70	33.70	-0.01%	34
Jan 16, 2026	33.94	33.97	33.66	33.71	33.71	-0.79%	257
Jan 15, 2026	34.23	34.32	33.96	33.98	33.98	-0.15%	179
Jan 14, 2026	33.66	34.78	33.00	34.03	34.03	0.93%	511
Jan 13, 2026	34.07	34.18	33.71	33.71	33.71	-1.35%	527
Jan 12, 2026	34.20	34.32	34.17	34.17	34.17	0.69%	375
Jan 9, 2026	36.40	36.41	36.40	33.94	33.94	-2.71%	142
Jan 8, 2026	34.29	34.29	34.29	34.88	34.29	1.75%	-
Jan 7, 2026	34.61	34.69	34.30	34.28	33.70	0.09%	722
Jan 6, 2026	34.27	34.27	34.27	34.25	33.67	0.34%	150
Jan 5, 2026	34.60	34.80	34.12	34.14	33.56	-1.83%	465
Jan 2, 2026	34.62	34.74	34.62	34.77	34.18	0.81%	41
Dec 30, 2025	34.46	34.46	34.46	34.49	33.90	0.15%	35
Dec 29, 2025	34.42	34.47	34.42	34.44	33.86	1.10%	243
Dec 23, 2025	34.03	34.03	33.90	34.07	33.49	0.18%	103
Dec 22, 2025	34.05	34.09	33.95	34.01	33.43	-0.92%	680
Dec 19, 2025	33.74	33.74	33.74	34.32	33.74	-1.31%	-
Dec 18, 2025	34.71	34.84	34.71	34.78	34.18	0.26%	78
Dec 17, 2025	34.10	34.10	34.10	34.69	34.10	-0.17%	-
Dec 16, 2025	34.16	34.16	34.16	34.75	34.16	-0.93%	-
Dec 15, 2025	34.93	34.93	34.71	35.07	34.47	0.57%	100
Dec 12, 2025	34.28	34.28	34.28	34.87	34.28	1.31%	-
Dec 11, 2025	34.20	34.45	34.20	34.42	33.84	0.61%	69
Dec 10, 2025	34.70	34.70	34.22	34.21	33.63	-2.15%	179
Dec 9, 2025	35.27	35.27	34.70	34.96	34.37	-1.34%	175
Dec 8, 2025	34.83	34.83	34.83	35.44	34.83	-1.79%	-
Dec 5, 2025	35.47	35.47	35.47	36.08	35.47	2.35%	-
Dec 4, 2025	34.87	34.87	34.87	35.25	34.65	0.58%	15
Dec 3, 2025	34.45	34.45	34.45	35.05	34.45	0.07%	-
Dec 2, 2025	34.43	34.43	34.43	35.02	34.43	-0.31%	-
Dec 1, 2025	34.53	34.53	34.53	35.13	34.53	-0.31%	-
Nov 28, 2025	35.24	35.24	35.24	35.24	34.64	-0.80%	300
Nov 27, 2025	35.20	35.20	35.20	35.53	34.92	0.75%	20
Nov 26, 2025	34.66	34.66	34.66	35.26	34.66	0.09%	-
Nov 25, 2025	34.63	34.63	34.63	35.23	34.63	0.41%	-
Nov 24, 2025	35.89	35.89	35.85	35.09	34.49	-2.23%	95
Nov 21, 2025	35.86	35.87	35.86	35.89	35.28	0.03%	170
Nov 20, 2025	35.71	35.88	35.54	35.88	35.27	0.87%	687
Nov 19, 2025	34.96	34.96	34.96	35.57	34.96	-0.32%	-
Nov 18, 2025	35.26	35.61	35.26	35.68	35.07	0.63%	823
Nov 17, 2025	34.85	34.85	34.85	35.46	34.85	0.82%	-
Nov 14, 2025	35.11	35.55	35.02	35.17	34.57	-1.24%	768
Nov 13, 2025	35.00	35.00	35.00	35.61	35.00	0.94%	-
Nov 12, 2025	34.94	35.21	34.94	35.28	34.68	0.92%	312
Nov 11, 2025	34.36	34.36	34.36	34.96	34.36	1.48%	-
Nov 10, 2025	34.52	34.55	34.39	34.45	33.86	-0.73%	227
Nov 7, 2025	34.11	34.11	34.11	34.70	34.11	0.84%	-
Nov 6, 2025	34.43	34.61	34.29	34.41	33.83	-0.06%	338
Nov 5, 2025	33.85	33.85	33.85	34.43	33.85	0.63%	-
Nov 4, 2025	34.38	34.52	34.29	34.22	33.63	0.57%	425
Nov 3, 2025	34.57	34.57	34.10	34.02	33.44	-1.43%	91
Oct 31, 2025	33.63	34.13	33.49	34.52	33.93	1.56%	206
Oct 30, 2025	34.27	34.27	34.23	33.99	33.41	-1.72%	2,000
Oct 29, 2025	33.89	35.49	33.33	34.58	33.99	2.54%	2,423
Oct 28, 2025	33.67	33.80	33.67	33.73	33.15	0.18%	176
Oct 27, 2025	33.38	33.71	33.15	33.67	33.09	1.17%	820
Oct 24, 2025	33.29	33.41	33.10	33.28	32.71	-0.52%	1,142
Oct 23, 2025	34.00	34.00	33.53	33.45	32.88	-3.31%	140
Oct 22, 2025	34.00	34.40	34.00	34.60	34.01	0.06%	212
Oct 21, 2025	34.82	34.95	34.82	34.58	33.99	-1.03%	96
Oct 20, 2025	35.02	35.04	35.02	34.94	34.34	0.55%	500
Oct 17, 2025	34.73	34.75	34.73	34.75	34.16	0.17%	560
Oct 16, 2025	34.74	34.74	34.74	34.69	34.10	-0.03%	28
Oct 15, 2025	34.95	34.95	34.95	34.70	34.11	0.26%	190
Oct 14, 2025	34.45	34.45	34.43	34.61	34.02	0.26%	580
Oct 13, 2025	34.54	34.54	34.30	34.52	33.93	-0.83%	301
Oct 10, 2025	34.89	34.89	34.55	34.81	34.21	-4.38%	612