Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.32	41.05	39.86	40.35	40.35	-1.24%	3,571
Apr 27, 2026	39.84	41.43	39.20	40.85	40.85	1.97%	10,148
Apr 24, 2026	40.48	40.48	39.90	40.06	40.06	-0.60%	2,701
Apr 23, 2026	39.37	40.52	39.32	40.30	40.30	3.10%	4,839
Apr 22, 2026	39.34	39.57	38.56	39.09	39.09	-1.60%	9,184
Apr 21, 2026	39.62	39.73	39.36	39.73	39.73	-0.24%	1,507
Apr 20, 2026	39.75	39.87	39.41	39.82	39.82	0.89%	3,363
Apr 17, 2026	39.80	39.84	38.98	39.47	39.47	0.39%	1,656
Apr 16, 2026	38.21	39.32	38.15	39.32	39.32	3.00%	3,039
Apr 15, 2026	38.62	38.63	38.14	38.17	38.17	-0.44%	3,312
Apr 14, 2026	38.60	38.62	37.68	38.34	38.34	-1.89%	9,902
Apr 13, 2026	39.53	39.53	39.00	39.08	39.08	-0.69%	6,076
Apr 10, 2026	40.19	40.42	39.34	39.35	39.35	-3.41%	3,420
Apr 9, 2026	41.00	41.60	40.40	40.74	40.14	0.38%	5,449
Apr 8, 2026	41.96	41.96	40.39	40.59	39.98	-4.16%	6,479
Apr 7, 2026	42.95	42.95	42.35	42.35	41.72	-1.44%	2,412
Apr 2, 2026	42.91	43.15	42.59	42.97	42.33	1.14%	41,533
Apr 1, 2026	43.45	43.45	42.42	42.48	41.85	-1.92%	8,832
Mar 31, 2026	43.85	44.08	43.30	43.31	42.67	-1.57%	2,535
Mar 30, 2026	43.56	44.21	43.50	44.00	43.35	-0.03%	5,919
Mar 27, 2026	44.00	44.38	43.97	44.02	43.36	-0.51%	2,741
Mar 26, 2026	43.58	44.30	43.51	44.24	43.58	1.12%	31,445
Mar 25, 2026	44.22	44.22	43.55	43.75	43.10	-1.35%	1,550
Mar 24, 2026	43.54	44.49	43.50	44.35	43.69	2.09%	2,839
Mar 23, 2026	43.37	43.60	42.96	43.44	42.80	-0.15%	7,407
Mar 20, 2026	42.90	43.66	42.70	43.51	42.86	1.14%	4,992
Mar 19, 2026	43.09	43.59	42.60	43.02	42.38	-0.41%	7,033
Mar 18, 2026	43.82	43.94	43.17	43.19	42.55	-2.01%	11,247
Mar 17, 2026	44.19	44.25	44.00	44.08	43.42	-0.66%	1,604
Mar 16, 2026	44.99	44.99	44.23	44.37	43.71	-1.07%	5,185
Mar 13, 2026	43.89	45.00	43.89	44.85	44.18	1.77%	7,102
Mar 12, 2026	43.53	44.20	43.27	44.07	43.42	1.00%	916
Mar 11, 2026	43.54	43.88	43.54	43.64	42.99	0.25%	2,519
Mar 10, 2026	43.46	43.65	43.12	43.53	42.88	-0.81%	4,106
Mar 9, 2026	43.90	44.45	43.65	43.88	43.23	0.54%	13,790
Mar 6, 2026	43.84	44.27	43.59	43.65	43.00	-1.07%	5,532
Mar 5, 2026	43.78	44.26	43.60	44.12	43.46	1.07%	5,632
Mar 4, 2026	43.67	43.74	43.34	43.65	43.00	0.15%	2,789
Mar 3, 2026	42.72	43.75	42.54	43.59	42.94	2.32%	24,873
Mar 2, 2026	42.65	42.83	42.47	42.60	41.96	1.00%	5,813
Feb 27, 2026	41.45	42.30	41.30	42.18	41.55	1.58%	1,250
Feb 26, 2026	41.60	41.79	41.48	41.52	40.90	-1.06%	3,027
Feb 25, 2026	42.17	42.28	41.91	41.97	41.34	-0.20%	3,334
Feb 24, 2026	42.17	42.40	41.97	42.05	41.43	-1.26%	1,778
Feb 23, 2026	41.65	42.81	41.61	42.59	41.95	2.69%	4,442
Feb 20, 2026	41.38	41.56	41.24	41.47	40.85	0.01%	3,085
Feb 19, 2026	40.83	41.69	40.56	41.47	40.85	1.49%	7,471
Feb 18, 2026	41.40	41.40	40.86	40.86	40.25	-1.55%	8,179
Feb 17, 2026	41.45	41.82	41.31	41.50	40.88	1.68%	6,269
Feb 16, 2026	41.26	41.37	40.82	40.82	40.21	-1.56%	5,005
Feb 13, 2026	41.55	41.71	41.04	41.46	40.84	-1.80%	12,498
Feb 12, 2026	41.23	42.22	41.04	42.22	41.59	2.15%	9,641
Feb 11, 2026	39.70	41.36	39.69	41.33	40.72	3.53%	13,759
Feb 10, 2026	39.46	39.92	39.31	39.92	39.33	1.86%	2,862
Feb 9, 2026	39.07	39.38	38.70	39.19	38.61	0.26%	3,884
Feb 6, 2026	40.06	40.06	39.09	39.09	38.51	-1.70%	24,590
Feb 5, 2026	39.64	40.23	39.42	39.77	39.17	0.45%	11,254
Feb 4, 2026	38.83	39.85	38.82	39.59	39.00	2.30%	46,441
Feb 3, 2026	37.50	38.81	37.42	38.70	38.12	2.91%	40,272
Feb 2, 2026	37.09	38.38	36.94	37.60	37.04	2.02%	23,353
Jan 30, 2026	33.38	36.86	33.24	36.86	36.31	9.67%	35,013
Jan 29, 2026	33.04	33.74	32.97	33.61	33.11	1.01%	6,561
Jan 28, 2026	32.92	33.33	32.60	33.27	32.78	0.79%	15,731
Jan 27, 2026	33.32	33.47	32.93	33.01	32.52	-1.05%	19,674
Jan 26, 2026	33.34	33.50	33.30	33.36	32.86	0.04%	4,310
Jan 23, 2026	33.74	33.74	33.29	33.35	32.85	-1.07%	7,659
Jan 22, 2026	33.55	33.74	33.48	33.71	33.20	1.17%	6,812
Jan 21, 2026	33.34	33.55	33.30	33.32	32.82	-0.09%	3,582
Jan 20, 2026	33.41	33.72	33.00	33.35	32.85	-0.43%	21,812
Jan 19, 2026	33.50	33.74	33.46	33.49	32.99	-0.70%	5,117
Jan 16, 2026	34.04	34.04	33.60	33.73	33.22	-0.75%	8,257
Jan 15, 2026	34.25	34.30	33.89	33.98	33.48	-0.23%	7,995
Jan 14, 2026	33.55	34.06	33.51	34.06	33.55	1.22%	17,154
Jan 13, 2026	34.08	34.20	33.65	33.65	33.15	-1.51%	13,364
Jan 12, 2026	34.25	34.33	33.90	34.17	33.66	-2.50%	12,715
Jan 9, 2026	34.97	35.40	34.61	35.04	33.94	0.47%	40,912
Jan 8, 2026	34.42	34.88	34.34	34.88	33.78	1.68%	15,596
Jan 7, 2026	34.60	34.73	34.25	34.30	33.22	0.13%	8,806
Jan 6, 2026	34.40	34.41	34.17	34.26	33.18	0.29%	8,641
Jan 5, 2026	34.83	34.83	34.09	34.16	33.08	-1.80%	18,973
Jan 2, 2026	34.80	34.90	34.40	34.78	33.68	0.78%	11,179
Dec 30, 2025	34.35	34.58	34.34	34.51	33.42	0.28%	2,925
Dec 29, 2025	34.43	34.53	34.34	34.42	33.33	1.09%	9,827
Dec 23, 2025	33.99	34.14	33.90	34.05	32.97	0.10%	3,072
Dec 22, 2025	34.05	34.09	33.79	34.01	32.94	-0.89%	10,240
Dec 19, 2025	34.58	34.58	34.10	34.32	33.23	-1.39%	5,051
Dec 18, 2025	34.71	34.90	34.66	34.80	33.70	0.24%	2,997
Dec 17, 2025	34.68	34.87	34.50	34.72	33.62	-0.07%	2,040
Dec 16, 2025	34.81	34.85	34.59	34.74	33.64	-0.94%	2,722
Dec 15, 2025	34.86	35.07	34.76	35.07	33.96	0.67%	8,126
Dec 12, 2025	34.44	34.88	34.30	34.84	33.74	1.29%	3,644
Dec 11, 2025	34.25	34.44	34.10	34.39	33.31	0.35%	13,554
Dec 10, 2025	34.65	34.66	34.20	34.27	33.19	-1.86%	14,108
Dec 9, 2025	35.58	35.59	34.70	34.92	33.82	-1.55%	4,773
Dec 8, 2025	35.88	36.01	35.43	35.47	34.35	-1.65%	3,690
Dec 5, 2025	35.31	36.15	35.31	36.07	34.93	2.17%	6,162
Dec 4, 2025	34.91	35.40	34.89	35.30	34.19	0.64%	5,708
Dec 3, 2025	34.95	35.27	34.85	35.08	33.97	0.11%	1,093
Dec 2, 2025	35.13	35.20	34.81	35.04	33.93	-0.17%	1,891
Dec 1, 2025	35.44	35.64	35.00	35.10	33.99	-0.58%	14,779