Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.78	44.26	43.60	44.12	44.12	1.07%	5,632
Mar 4, 2026	43.67	43.74	43.34	43.65	43.65	0.15%	2,789
Mar 3, 2026	42.72	43.75	42.54	43.59	43.59	2.32%	24,873
Mar 2, 2026	42.65	42.83	42.47	42.60	42.60	1.00%	5,813
Feb 27, 2026	41.45	42.30	41.30	42.18	42.18	1.58%	1,250
Feb 26, 2026	41.60	41.79	41.48	41.52	41.52	-1.06%	3,027
Feb 25, 2026	42.17	42.28	41.91	41.97	41.97	-0.20%	3,334
Feb 24, 2026	42.17	42.40	41.97	42.05	42.05	-1.26%	1,778
Feb 23, 2026	41.65	42.81	41.61	42.59	42.59	2.69%	4,442
Feb 20, 2026	41.38	41.56	41.24	41.47	41.47	0.01%	3,085
Feb 19, 2026	40.83	41.69	40.56	41.47	41.47	1.49%	7,471
Feb 18, 2026	41.40	41.40	40.86	40.86	40.86	-1.55%	8,179
Feb 17, 2026	41.45	41.82	41.31	41.50	41.50	1.68%	6,269
Feb 16, 2026	41.26	41.37	40.82	40.82	40.82	-1.56%	5,005
Feb 13, 2026	41.55	41.71	41.04	41.46	41.46	-1.80%	12,498
Feb 12, 2026	41.23	42.22	41.04	42.22	42.22	2.15%	9,641
Feb 11, 2026	39.70	41.36	39.69	41.33	41.33	3.53%	13,759
Feb 10, 2026	39.46	39.92	39.31	39.92	39.92	1.86%	2,862
Feb 9, 2026	39.07	39.38	38.70	39.19	39.19	0.26%	3,884
Feb 6, 2026	40.06	40.06	39.09	39.09	39.09	-1.70%	24,590
Feb 5, 2026	39.64	40.23	39.42	39.77	39.77	0.45%	11,254
Feb 4, 2026	38.83	39.85	38.82	39.59	39.59	2.30%	46,441
Feb 3, 2026	37.50	38.81	37.42	38.70	38.70	2.91%	40,272
Feb 2, 2026	37.09	38.38	36.94	37.60	37.60	2.02%	23,353
Jan 30, 2026	33.38	36.86	33.24	36.86	36.86	9.67%	35,013
Jan 29, 2026	33.04	33.74	32.97	33.61	33.61	1.01%	6,561
Jan 28, 2026	32.92	33.33	32.60	33.27	33.27	0.79%	15,731
Jan 27, 2026	33.32	33.47	32.93	33.01	33.01	-1.05%	19,674
Jan 26, 2026	33.34	33.50	33.30	33.36	33.36	0.04%	4,310
Jan 23, 2026	33.74	33.74	33.29	33.35	33.35	-1.07%	7,659
Jan 22, 2026	33.55	33.74	33.48	33.71	33.71	1.17%	6,812
Jan 21, 2026	33.34	33.55	33.30	33.32	33.32	-0.09%	3,582
Jan 20, 2026	33.41	33.72	33.00	33.35	33.35	-0.43%	21,812
Jan 19, 2026	33.50	33.74	33.46	33.49	33.49	-0.70%	5,117
Jan 16, 2026	34.04	34.04	33.60	33.73	33.73	-0.75%	8,257
Jan 15, 2026	34.25	34.30	33.89	33.98	33.98	-0.23%	7,995
Jan 14, 2026	33.55	34.06	33.51	34.06	34.06	1.22%	17,154
Jan 13, 2026	34.08	34.20	33.65	33.65	33.65	-1.51%	13,364
Jan 12, 2026	34.25	34.33	33.90	34.17	34.17	-2.50%	12,715
Jan 9, 2026	34.97	35.40	34.61	35.04	34.45	0.47%	40,912
Jan 8, 2026	34.42	34.88	34.34	34.88	34.28	1.68%	15,596
Jan 7, 2026	34.60	34.73	34.25	34.30	33.72	0.13%	8,806
Jan 6, 2026	34.40	34.41	34.17	34.26	33.68	0.29%	8,641
Jan 5, 2026	34.83	34.83	34.09	34.16	33.58	-1.80%	18,973
Jan 2, 2026	34.80	34.90	34.40	34.78	34.19	0.78%	11,179
Dec 30, 2025	34.35	34.58	34.34	34.51	33.93	0.28%	2,925
Dec 29, 2025	34.43	34.53	34.34	34.42	33.83	1.09%	9,827
Dec 23, 2025	33.99	34.14	33.90	34.05	33.47	0.10%	3,072
Dec 22, 2025	34.05	34.09	33.79	34.01	33.43	-0.89%	10,240
Dec 19, 2025	34.58	34.58	34.10	34.32	33.73	-1.39%	5,026
Dec 18, 2025	34.71	34.90	34.66	34.80	34.21	0.24%	2,947
Dec 17, 2025	34.68	34.87	34.50	34.72	34.13	-0.07%	2,040
Dec 16, 2025	34.81	34.85	34.59	34.74	34.15	-0.94%	2,722
Dec 15, 2025	34.86	35.07	34.76	35.07	34.48	0.67%	7,861
Dec 12, 2025	34.44	34.88	34.30	34.84	34.25	1.29%	3,618
Dec 11, 2025	34.25	34.44	34.10	34.39	33.81	0.35%	13,454
Dec 10, 2025	34.65	34.66	34.20	34.27	33.69	-1.86%	14,108
Dec 9, 2025	35.58	35.59	34.70	34.92	34.33	-1.55%	4,573
Dec 8, 2025	35.88	36.01	35.43	35.47	34.87	-1.65%	3,660
Dec 5, 2025	35.31	36.15	35.31	36.07	35.45	2.17%	5,978
Dec 4, 2025	34.91	35.40	34.89	35.30	34.70	0.64%	5,708
Dec 3, 2025	34.95	35.27	34.85	35.08	34.48	0.11%	1,023
Dec 2, 2025	35.13	35.20	34.81	35.04	34.44	-0.17%	1,891
Dec 1, 2025	35.44	35.64	35.00	35.10	34.50	-0.58%	14,779
Nov 28, 2025	35.23	35.39	35.22	35.30	34.70	-1.23%	11,003
Nov 27, 2025	35.20	35.74	35.20	35.74	35.13	1.28%	1,585
Nov 26, 2025	35.13	35.29	35.05	35.29	34.69	0.23%	2,032
Nov 25, 2025	35.01	35.25	34.90	35.21	34.61	0.43%	1,725
Nov 24, 2025	36.24	36.24	35.05	35.06	34.47	-2.35%	5,922
Nov 21, 2025	35.19	36.13	35.14	35.91	35.30	0.01%	8,312
Nov 20, 2025	35.72	35.90	35.30	35.90	35.29	1.07%	12,461
Nov 19, 2025	35.96	35.96	35.52	35.52	34.92	-0.35%	2,282
Nov 18, 2025	35.34	35.67	35.31	35.65	35.04	0.51%	4,923
Nov 17, 2025	35.35	35.51	35.23	35.47	34.86	0.87%	3,646
Nov 14, 2025	35.13	35.65	35.06	35.16	34.56	-1.22%	14,812
Nov 13, 2025	35.16	35.60	35.08	35.60	34.99	1.01%	4,529
Nov 12, 2025	35.15	35.33	35.01	35.24	34.64	0.76%	11,814
Nov 11, 2025	34.54	34.98	34.23	34.98	34.38	1.79%	44,245
Nov 10, 2025	34.55	34.70	34.36	34.36	33.78	-1.04%	10,795
Nov 7, 2025	34.52	34.79	34.45	34.72	34.13	0.83%	7,318
Nov 6, 2025	34.55	34.55	34.18	34.44	33.85	-0.07%	2,238
Nov 5, 2025	34.07	34.52	34.07	34.46	33.88	0.69%	2,959
Nov 4, 2025	34.34	34.53	34.20	34.23	33.65	0.87%	8,273
Nov 3, 2025	34.56	34.65	33.93	33.93	33.36	-1.55%	6,460
Oct 31, 2025	33.74	34.64	33.48	34.47	33.88	1.53%	12,647
Oct 30, 2025	34.64	34.70	33.88	33.95	33.37	-1.72%	8,695
Oct 29, 2025	33.77	35.46	33.10	34.54	33.96	2.33%	35,106
Oct 28, 2025	33.65	33.79	33.55	33.76	33.18	0.31%	7,040
Oct 27, 2025	33.43	33.65	33.22	33.65	33.08	1.08%	10,755
Oct 24, 2025	33.50	33.54	33.00	33.29	32.73	-0.54%	12,150
Oct 23, 2025	34.47	34.47	33.47	33.47	32.90	-3.21%	7,478
Oct 22, 2025	34.71	35.19	33.63	34.58	33.99	-0.23%	9,875
Oct 21, 2025	35.07	35.16	34.60	34.66	34.07	-0.84%	4,864
Oct 20, 2025	34.88	34.96	34.80	34.96	34.36	0.55%	3,908
Oct 17, 2025	34.65	34.81	34.42	34.77	34.18	0.16%	6,474
Oct 16, 2025	34.74	34.75	34.62	34.71	34.12	0.10%	1,234
Oct 15, 2025	35.01	35.01	34.62	34.68	34.09	0.19%	12,921
Oct 14, 2025	34.44	34.70	34.33	34.61	34.02	0.44%	9,105
Oct 13, 2025	34.51	34.60	34.30	34.46	33.88	-0.95%	13,142
Oct 10, 2025	35.06	35.08	34.50	34.79	34.20	-1.88%	32,629