Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	37.37	40.15	37.37	38.77	38.77	4.78%	34,478
Apr 24, 2026	38.62	39.59	37.00	37.00	37.00	-6.12%	53,216
Apr 23, 2026	38.31	39.65	38.31	39.41	39.41	3.74%	2,009
Apr 22, 2026	38.28	38.28	37.45	37.99	37.99	-2.59%	439
Apr 20, 2026	39.01	39.01	38.57	39.00	39.00	0.98%	1,119
Apr 17, 2026	39.25	39.25	38.29	38.62	38.62	-0.62%	872
Apr 16, 2026	37.99	39.05	37.44	38.86	38.86	-0.28%	918
Apr 15, 2026	37.62	38.97	37.45	38.97	38.97	3.59%	260
Apr 14, 2026	37.61	37.79	36.77	37.62	37.62	0.24%	158,597
Apr 13, 2026	38.60	38.60	37.53	37.53	37.53	-2.37%	786
Apr 10, 2026	39.82	39.82	38.37	38.44	38.44	-4.73%	157,905
Apr 9, 2026	39.95	40.35	39.61	40.35	40.35	-0.62%	1,512
Apr 8, 2026	42.00	42.00	39.91	40.60	40.18	-2.59%	4,977
Apr 7, 2026	42.03	42.23	41.68	41.68	41.25	-0.83%	690
Apr 6, 2026	42.39	42.68	42.03	42.03	41.60	-0.85%	762
Apr 2, 2026	42.40	42.70	42.39	42.39	41.95	-0.02%	6,735
Apr 1, 2026	43.74	43.74	42.22	42.40	41.96	-1.62%	4,760
Mar 31, 2026	44.20	44.20	43.10	43.10	42.66	-2.49%	778
Mar 30, 2026	43.91	44.25	43.91	44.20	43.75	0.66%	357
Mar 27, 2026	44.70	44.70	43.91	43.91	43.46	-0.95%	586
Mar 26, 2026	44.01	44.56	44.01	44.33	43.87	1.40%	614
Mar 25, 2026	44.05	44.29	43.72	43.72	43.27	-1.69%	1,644
Mar 24, 2026	44.61	45.21	44.47	44.47	44.01	0.70%	881
Mar 23, 2026	44.63	44.63	43.72	44.16	43.71	-0.05%	965
Mar 20, 2026	43.77	44.53	43.77	44.18	43.73	2.94%	54,391
Mar 19, 2026	44.00	44.10	42.92	42.92	42.48	-0.72%	2,868
Mar 18, 2026	43.78	43.79	42.97	43.23	42.79	-1.73%	776
Mar 17, 2026	43.91	44.19	43.54	43.99	43.54	-2.46%	2,177
Mar 16, 2026	45.74	45.74	44.38	45.10	44.64	-1.20%	1,686
Mar 13, 2026	44.02	45.65	44.02	45.65	45.18	3.47%	5,710
Mar 12, 2026	43.90	44.28	43.45	44.12	43.67	1.52%	2,632
Mar 11, 2026	42.71	43.67	42.70	43.46	43.01	-0.14%	922
Mar 10, 2026	43.40	43.71	43.40	43.52	43.07	-0.53%	1,939
Mar 9, 2026	44.49	44.49	43.57	43.75	43.30	-1.66%	229,203
Mar 6, 2026	45.33	45.33	44.21	44.49	44.03	-0.87%	2,497
Mar 5, 2026	44.99	45.05	44.31	44.88	44.42	0.72%	1,470
Mar 4, 2026	43.70	44.79	43.70	44.56	44.10	-0.09%	2,774
Mar 3, 2026	43.29	44.87	43.29	44.60	44.14	3.75%	7,018
Mar 2, 2026	43.04	43.45	42.90	42.99	42.55	0.94%	7,064
Feb 27, 2026	40.99	42.83	40.99	42.59	42.15	1.82%	1,790
Feb 26, 2026	41.99	42.35	41.81	41.83	41.40	-0.48%	806
Feb 25, 2026	42.67	42.86	42.03	42.03	41.60	-1.55%	895
Feb 24, 2026	42.81	42.90	42.37	42.69	42.25	-0.05%	600
Feb 23, 2026	42.51	43.39	42.44	42.71	42.27	0.97%	985
Feb 20, 2026	41.23	42.59	41.23	42.30	41.87	0.52%	2,130
Feb 19, 2026	41.89	42.85	41.89	42.08	41.65	0.45%	627
Feb 18, 2026	41.99	42.10	41.83	41.89	41.46	-1.55%	396
Feb 13, 2026	43.05	43.05	42.53	42.55	42.11	-1.16%	380
Feb 12, 2026	42.11	43.47	42.04	43.05	42.61	2.23%	267,501
Feb 11, 2026	40.80	42.35	40.74	42.11	41.68	4.18%	270,815
Feb 10, 2026	40.40	41.41	40.40	40.42	40.00	-0.69%	744
Feb 9, 2026	40.10	40.70	39.83	40.70	40.28	2.18%	4,289
Feb 6, 2026	40.99	40.99	39.83	39.83	39.42	-3.25%	14,580
Feb 5, 2026	40.26	41.85	40.26	41.17	40.75	0.19%	1,149
Feb 4, 2026	40.79	41.55	40.29	41.09	40.67	1.56%	7,133
Feb 3, 2026	39.06	40.80	38.44	40.46	40.04	3.58%	2,574
Feb 2, 2026	38.10	39.77	38.10	39.06	38.66	0.46%	1,729
Jan 30, 2026	35.25	39.00	35.25	38.88	38.48	12.63%	5,924
Jan 29, 2026	34.42	35.16	34.02	34.52	34.17	1.32%	5,493
Jan 28, 2026	33.72	34.58	33.72	34.07	33.72	0.53%	1,843
Jan 27, 2026	34.82	34.82	33.89	33.89	33.54	-2.67%	6,930
Jan 26, 2026	35.00	35.00	34.74	34.82	34.46	0.29%	1,542
Jan 23, 2026	34.72	34.88	34.43	34.72	34.36	-	2,637
Jan 22, 2026	35.21	35.21	34.69	34.72	34.36	-0.40%	2,874
Jan 21, 2026	34.95	34.95	34.60	34.86	34.50	-1.05%	665
Jan 20, 2026	34.60	35.23	34.60	35.23	34.87	1.00%	8,639
Jan 19, 2026	34.80	35.24	34.67	34.88	34.52	0.17%	916
Jan 16, 2026	35.44	35.44	34.82	34.82	34.46	-0.74%	2,249
Jan 15, 2026	35.64	35.79	35.08	35.08	34.72	-1.98%	419
Jan 14, 2026	35.13	35.79	34.87	35.79	35.42	2.87%	3,086
Jan 13, 2026	36.07	36.07	34.78	34.79	34.43	-2.58%	1,909
Jan 12, 2026	36.47	36.47	35.45	35.71	35.34	-1.08%	2,312
Jan 9, 2026	36.00	36.20	35.48	36.10	35.73	-0.58%	516
Jan 8, 2026	36.15	36.99	35.93	36.31	35.53	1.00%	2,988
Jan 7, 2026	36.14	36.50	35.90	35.95	35.18	0.08%	787
Jan 6, 2026	35.80	36.27	35.80	35.92	35.15	-0.55%	463
Jan 5, 2026	36.68	36.76	35.92	36.12	35.35	-0.52%	1,952
Jan 2, 2026	37.16	37.16	36.31	36.31	35.53	-2.29%	10,238
Dec 30, 2025	37.86	37.86	36.96	37.16	36.37	-0.85%	243
Dec 29, 2025	37.69	37.71	37.48	37.48	36.68	-0.72%	859
Dec 26, 2025	37.32	37.75	37.13	37.75	36.94	2.89%	3,758
Dec 23, 2025	37.55	37.55	36.69	36.69	35.91	-1.29%	3,122
Dec 22, 2025	37.33	37.33	36.75	37.17	36.38	0.57%	5,064
Dec 19, 2025	36.76	37.26	36.65	36.96	36.17	-0.94%	1,293
Dec 18, 2025	37.53	37.60	37.20	37.31	36.51	-0.29%	4,242
Dec 17, 2025	37.25	37.55	37.08	37.42	36.62	1.38%	3,998
Dec 16, 2025	36.92	37.32	36.88	36.91	36.12	-0.03%	6,840
Dec 15, 2025	36.90	37.24	36.19	36.92	36.13	-0.19%	1,507
Dec 12, 2025	36.56	36.99	36.06	36.99	36.20	2.21%	1,477
Dec 11, 2025	36.67	36.67	36.18	36.19	35.42	-0.30%	2,374
Dec 10, 2025	36.37	36.70	36.12	36.30	35.53	-0.17%	3,653
Dec 9, 2025	37.99	37.99	36.36	36.36	35.58	-2.26%	1,909
Dec 8, 2025	38.13	38.13	37.18	37.20	36.41	-1.67%	6,806
Dec 5, 2025	36.77	38.23	36.48	37.83	37.02	3.93%	4,102
Dec 4, 2025	36.16	36.55	35.92	36.40	35.62	0.69%	6,214
Dec 3, 2025	36.12	36.29	35.88	36.15	35.38	0.31%	3,944
Dec 2, 2025	36.28	36.29	35.93	36.04	35.27	-0.66%	1,105
Dec 1, 2025	36.82	36.82	36.22	36.28	35.51	-0.47%	1,289
Nov 28, 2025	36.47	36.60	36.20	36.45	35.67	0.08%	622
Nov 27, 2025	37.41	37.41	35.75	36.42	35.64	0.17%	845