Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.00	41.13	39.24	40.89	40.89	1.89%	1,370
Apr 24, 2026	40.13	40.13	40.13	40.13	40.13	-0.34%	-
Apr 23, 2026	40.26	40.26	40.26	40.26	40.26	3.39%	-
Apr 22, 2026	39.56	39.56	38.81	38.94	38.94	-1.88%	640
Apr 21, 2026	39.68	39.68	39.68	39.69	39.69	-0.26%	100
Apr 20, 2026	39.60	39.83	39.52	39.79	39.79	0.70%	497
Apr 17, 2026	39.74	39.74	39.74	39.52	39.52	0.60%	2
Apr 16, 2026	39.21	39.21	39.21	39.28	39.28	2.94%	22
Apr 15, 2026	38.70	38.70	38.43	38.16	38.16	-0.50%	44
Apr 14, 2026	38.66	38.66	37.68	38.35	38.35	-1.84%	434
Apr 13, 2026	39.45	39.45	38.95	39.07	39.07	-0.64%	732
Apr 10, 2026	40.27	40.27	39.32	39.32	39.32	-2.79%	339
Apr 9, 2026	40.55	40.55	40.55	40.45	40.45	-0.23%	305
Apr 8, 2026	41.51	41.86	40.35	40.55	39.94	-4.11%	1,532
Apr 7, 2026	43.20	43.20	42.12	42.29	41.65	-1.47%	219
Apr 2, 2026	42.77	43.15	42.64	42.92	42.27	0.93%	1,806
Apr 1, 2026	43.20	43.20	43.20	42.52	41.89	-1.67%	15
Mar 31, 2026	43.82	43.82	43.45	43.24	42.59	-1.62%	92
Mar 30, 2026	43.60	44.36	43.60	43.95	43.29	-0.24%	342
Mar 27, 2026	44.00	44.26	44.00	44.06	43.40	-0.40%	247
Mar 26, 2026	43.97	44.20	43.97	44.23	43.57	0.98%	125
Mar 25, 2026	43.84	43.84	43.84	43.80	43.15	-1.28%	125
Mar 24, 2026	43.56	44.32	43.56	44.37	43.71	1.78%	303
Mar 23, 2026	43.12	43.39	43.09	43.60	42.94	0.09%	228
Mar 20, 2026	42.75	43.59	42.75	43.56	42.91	1.39%	50
Mar 19, 2026	42.81	42.98	42.81	42.96	42.32	-0.47%	109
Mar 18, 2026	43.79	43.79	43.22	43.17	42.52	-2.02%	120
Mar 17, 2026	43.56	43.56	43.56	44.06	43.40	-0.63%	100
Mar 16, 2026	43.31	44.63	43.31	44.34	43.67	-1.14%	33
Mar 13, 2026	44.85	44.85	44.85	44.85	44.18	1.69%	-
Mar 12, 2026	43.68	43.93	43.68	44.10	43.44	1.14%	410
Mar 11, 2026	43.51	43.51	43.51	43.61	42.95	0.33%	20
Mar 10, 2026	43.43	43.43	43.43	43.46	42.81	-0.96%	25
Mar 9, 2026	43.82	44.05	43.82	43.88	43.23	0.42%	374
Mar 6, 2026	43.70	43.70	43.70	43.70	43.04	-1.08%	-
Mar 5, 2026	44.08	44.20	44.08	44.17	43.51	1.21%	68
Mar 4, 2026	43.43	43.43	43.35	43.64	42.99	0.09%	87
Mar 3, 2026	42.69	42.69	42.69	43.60	42.95	2.14%	50
Mar 2, 2026	42.69	42.69	42.69	42.69	42.05	1.16%	-
Feb 27, 2026	41.34	41.41	41.30	42.20	41.57	1.54%	92
Feb 26, 2026	41.79	41.79	41.79	41.56	40.93	-1.07%	10
Feb 25, 2026	42.15	42.32	41.90	42.01	41.38	-0.06%	160
Feb 24, 2026	42.10	42.20	42.10	42.03	41.40	-1.45%	730
Feb 23, 2026	41.60	42.46	41.60	42.65	42.01	2.80%	369
Feb 20, 2026	41.38	41.45	41.38	41.49	40.87	0.35%	75
Feb 19, 2026	40.65	41.06	40.65	41.35	40.73	1.06%	16
Feb 18, 2026	41.26	41.43	41.00	40.91	40.30	-1.52%	2,979
Feb 17, 2026	41.27	41.39	41.27	41.54	40.92	1.00%	52
Feb 16, 2026	41.27	41.46	41.12	41.13	40.52	-0.93%	68
Feb 13, 2026	41.41	41.63	41.10	41.52	40.90	-1.80%	345
Feb 12, 2026	41.12	41.90	41.12	42.28	41.64	2.29%	437
Feb 11, 2026	39.69	41.36	39.69	41.33	40.71	3.55%	352
Feb 10, 2026	39.37	39.82	39.37	39.92	39.32	1.54%	60
Feb 9, 2026	38.89	39.35	38.89	39.31	38.72	0.54%	1,040
Feb 6, 2026	39.85	39.85	39.22	39.10	38.52	-1.72%	2,757
Feb 5, 2026	39.61	40.12	39.47	39.79	39.19	0.61%	1,102
Feb 4, 2026	39.18	39.72	39.18	39.55	38.95	2.10%	190
Feb 3, 2026	37.66	37.66	37.52	38.73	38.15	2.96%	372
Feb 2, 2026	36.91	37.53	36.91	37.62	37.05	2.38%	1,791
Jan 30, 2026	34.00	36.60	33.94	36.74	36.19	9.39%	1,142
Jan 29, 2026	33.32	33.32	33.32	33.59	33.08	0.90%	150
Jan 28, 2026	32.80	33.29	32.77	33.29	32.79	0.79%	882
Jan 27, 2026	33.50	33.55	33.03	33.03	32.53	-0.89%	2,592
Jan 26, 2026	33.32	33.32	33.32	33.32	32.82	-0.16%	-
Jan 23, 2026	33.38	33.38	33.38	33.38	32.88	-0.85%	-
Jan 22, 2026	33.57	33.57	33.57	33.66	33.16	1.01%	120
Jan 21, 2026	33.31	33.35	33.31	33.33	32.83	-0.06%	754
Jan 20, 2026	33.42	33.45	33.12	33.35	32.85	-1.05%	863
Jan 19, 2026	34.08	34.08	33.72	33.70	33.20	-0.01%	34
Jan 16, 2026	33.94	33.97	33.66	33.71	33.20	-0.79%	257
Jan 15, 2026	34.23	34.32	33.96	33.98	33.47	-0.15%	179
Jan 14, 2026	33.66	34.78	33.00	34.03	33.52	0.93%	511
Jan 13, 2026	34.07	34.18	33.71	33.71	33.21	-1.35%	527
Jan 12, 2026	34.20	34.32	34.17	34.17	33.66	0.69%	375
Jan 9, 2026	36.40	36.41	36.40	33.94	33.43	-2.71%	142
Jan 8, 2026	34.88	34.88	34.88	34.88	33.78	1.75%	-
Jan 7, 2026	34.61	34.69	34.30	34.28	33.20	0.09%	722
Jan 6, 2026	34.27	34.27	34.27	34.25	33.17	0.34%	150
Jan 5, 2026	34.60	34.80	34.12	34.14	33.05	-1.83%	465
Jan 2, 2026	34.62	34.74	34.62	34.77	33.67	0.81%	41
Dec 30, 2025	34.46	34.46	34.46	34.49	33.40	0.15%	35
Dec 29, 2025	34.42	34.47	34.42	34.44	33.35	1.10%	243
Dec 23, 2025	34.03	34.03	33.90	34.07	32.99	0.18%	103
Dec 22, 2025	34.05	34.09	33.95	34.01	32.93	-0.92%	680
Dec 19, 2025	34.32	34.32	34.32	34.32	33.23	-1.31%	-
Dec 18, 2025	34.71	34.84	34.71	34.78	33.67	0.26%	78
Dec 17, 2025	34.69	34.69	34.69	34.69	33.59	-0.17%	-
Dec 16, 2025	34.75	34.75	34.75	34.75	33.65	-0.93%	-
Dec 15, 2025	34.93	34.93	34.71	35.07	33.96	0.57%	100
Dec 12, 2025	34.87	34.87	34.87	34.87	33.77	1.31%	-
Dec 11, 2025	34.20	34.45	34.20	34.42	33.33	0.61%	69
Dec 10, 2025	34.70	34.70	34.22	34.21	33.13	-2.15%	179
Dec 9, 2025	35.27	35.27	34.70	34.96	33.85	-1.34%	175
Dec 8, 2025	35.44	35.44	35.44	35.44	34.31	-1.79%	-
Dec 5, 2025	36.08	36.08	36.08	36.08	34.94	2.35%	-
Dec 4, 2025	34.87	34.87	34.87	35.25	34.13	0.58%	15
Dec 3, 2025	35.05	35.05	35.05	35.05	33.94	0.07%	-
Dec 2, 2025	35.02	35.02	35.02	35.02	33.91	-0.31%	-
Dec 1, 2025	35.13	35.13	35.13	35.13	34.02	-0.31%	-
Nov 28, 2025	35.24	35.24	35.24	35.24	34.12	-0.80%	300