Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.81	43.81	43.81	43.81	-	-0.28%	-
Mar 4, 2026	43.55	43.93	43.30	43.93	43.93	0.05%	1,043
Mar 3, 2026	42.57	43.91	42.57	43.91	43.91	2.88%	1,068
Mar 2, 2026	42.29	42.83	42.29	42.68	42.68	1.19%	2,859
Feb 27, 2026	41.51	42.18	41.31	42.18	42.18	1.57%	3,124
Feb 26, 2026	41.57	41.75	41.52	41.53	41.53	-1.51%	1,627
Feb 25, 2026	42.12	42.26	42.12	42.17	42.17	-0.13%	3,410
Feb 24, 2026	42.11	42.22	41.95	42.22	42.22	-0.35%	2,753
Feb 23, 2026	41.66	42.63	41.59	42.37	42.37	1.32%	7,494
Feb 20, 2026	41.44	41.86	41.33	41.82	41.82	0.81%	1,176
Feb 19, 2026	40.66	41.68	40.64	41.49	41.49	1.44%	1,727
Feb 18, 2026	41.24	41.33	40.90	40.90	40.90	-1.02%	1,259
Feb 17, 2026	41.22	41.47	41.22	41.32	41.32	0.16%	323
Feb 16, 2026	41.21	41.39	41.17	41.25	41.25	-0.58%	661
Feb 13, 2026	41.61	41.65	41.49	41.49	41.49	-1.08%	1,600
Feb 12, 2026	41.12	42.12	41.12	41.95	41.95	2.23%	3,286
Feb 11, 2026	39.81	41.27	39.71	41.03	41.03	3.25%	5,921
Feb 10, 2026	39.32	39.81	39.28	39.74	39.74	0.79%	1,822
Feb 9, 2026	39.07	39.43	38.98	39.43	39.43	0.99%	518
Feb 6, 2026	39.95	40.05	39.05	39.05	39.05	-1.63%	943
Feb 5, 2026	39.61	39.69	39.59	39.69	39.69	-0.78%	1,750
Feb 4, 2026	38.79	40.00	38.79	40.00	40.00	2.11%	9,234
Feb 3, 2026	37.52	39.18	37.49	39.18	39.18	5.03%	5,430
Feb 2, 2026	37.09	38.03	37.07	37.30	37.30	0.95%	10,779
Jan 30, 2026	33.41	36.96	33.33	36.95	36.95	10.63%	4,515
Jan 29, 2026	32.95	33.40	32.95	33.40	33.40	1.21%	1,211
Jan 28, 2026	32.70	33.28	32.70	33.00	33.00	0.64%	1,364
Jan 27, 2026	33.29	33.39	32.79	32.79	32.79	-2.08%	4,189
Jan 26, 2026	33.29	33.49	33.29	33.49	33.49	0.39%	1,697
Jan 23, 2026	33.61	33.79	33.32	33.36	33.36	-0.98%	2,990
Jan 22, 2026	33.55	33.77	33.44	33.69	33.69	0.75%	1,335
Jan 21, 2026	33.30	33.48	33.30	33.44	33.44	0.35%	3,484
Jan 20, 2026	33.47	33.47	33.03	33.32	33.32	-0.79%	3,038
Jan 19, 2026	33.60	33.79	33.45	33.59	33.59	0.01%	7,700
Jan 16, 2026	34.08	34.08	33.58	33.58	33.58	-1.19%	3,662
Jan 15, 2026	34.23	34.27	33.88	33.99	33.99	-0.63%	3,995
Jan 14, 2026	33.61	34.20	33.53	34.20	34.20	2.00%	3,695
Jan 13, 2026	34.10	34.17	33.39	33.53	33.53	-1.82%	2,955
Jan 12, 2026	34.41	34.41	34.13	34.15	34.15	-2.01%	3,785
Jan 9, 2026	34.81	35.01	34.81	34.85	34.26	0.14%	4,323
Jan 8, 2026	34.30	34.84	34.30	34.80	34.21	1.37%	2,305
Jan 7, 2026	34.40	34.60	34.22	34.33	33.75	0.23%	820
Jan 6, 2026	34.35	34.45	34.24	34.25	33.67	0.16%	3,924
Jan 5, 2026	34.75	34.76	34.08	34.20	33.61	-0.94%	5,901
Jan 2, 2026	34.83	34.89	34.40	34.52	33.93	0.22%	4,731
Dec 30, 2025	34.35	34.46	34.35	34.45	33.86	0.22%	282
Dec 29, 2025	34.47	34.48	34.32	34.37	33.78	1.24%	3,824
Dec 23, 2025	33.88	34.17	33.84	33.95	33.37	-0.13%	2,116
Dec 22, 2025	34.01	34.06	33.80	34.00	33.42	-0.38%	3,689
Dec 19, 2025	34.50	34.59	34.13	34.13	33.54	-1.20%	2,702
Dec 18, 2025	34.63	34.85	34.54	34.54	33.95	-0.29%	1,485
Dec 17, 2025	34.69	34.81	34.63	34.64	34.05	-0.03%	1,010
Dec 16, 2025	34.72	34.77	34.65	34.65	34.06	-1.27%	2,027
Dec 15, 2025	34.76	35.10	34.76	35.10	34.50	1.24%	3,754
Dec 12, 2025	34.30	34.67	34.23	34.67	34.07	0.90%	2,087
Dec 11, 2025	34.14	34.36	34.14	34.36	33.77	0.56%	1,888
Dec 10, 2025	34.56	34.71	34.07	34.17	33.58	-1.90%	5,337
Dec 9, 2025	35.41	35.56	34.79	34.83	34.23	-2.61%	6,060
Dec 8, 2025	35.77	35.89	35.71	35.76	35.15	-0.71%	658
Dec 5, 2025	35.49	36.02	35.37	36.02	35.40	1.82%	1,980
Dec 4, 2025	34.87	35.37	34.87	35.37	34.77	1.09%	2,186
Dec 3, 2025	34.83	35.17	34.83	34.99	34.39	-0.17%	541
Dec 2, 2025	35.05	35.18	34.94	35.05	34.45	-0.31%	4,656
Dec 1, 2025	35.38	35.44	35.00	35.16	34.56	-0.64%	1,615
Nov 28, 2025	35.19	35.39	35.19	35.39	34.78	-0.08%	1,709
Nov 27, 2025	35.18	35.43	35.17	35.42	34.81	0.61%	2,034
Nov 26, 2025	35.00	35.38	35.00	35.20	34.60	0.64%	245
Nov 25, 2025	34.88	34.98	34.88	34.98	34.38	-0.41%	1,200
Nov 24, 2025	35.70	35.82	35.00	35.12	34.52	-2.44%	750
Nov 21, 2025	35.29	36.00	35.25	36.00	35.39	1.05%	1,174
Nov 20, 2025	35.81	35.81	35.46	35.63	35.02	-1.04%	3,411
Nov 19, 2025	35.71	36.00	35.67	36.00	35.39	0.78%	3,206
Nov 18, 2025	35.26	35.72	35.26	35.72	35.11	0.37%	272
Nov 17, 2025	35.38	35.59	35.25	35.59	34.98	1.01%	3,244
Nov 14, 2025	35.23	35.37	35.23	35.24	34.64	-0.75%	375
Nov 13, 2025	35.09	35.50	35.09	35.50	34.90	0.97%	480
Nov 12, 2025	35.05	35.17	35.05	35.16	34.56	-0.06%	3,481
Nov 11, 2025	34.53	35.18	34.50	35.18	34.58	2.19%	1,363
Nov 10, 2025	34.58	34.65	34.43	34.43	33.84	-0.33%	11,908
Nov 7, 2025	34.46	34.54	34.46	34.54	33.95	0.38%	3,404
Nov 6, 2025	34.37	34.55	34.29	34.41	33.82	-0.33%	2,160
Nov 5, 2025	34.14	34.55	34.14	34.53	33.94	1.08%	1,531
Nov 4, 2025	34.21	34.48	34.16	34.16	33.57	-0.29%	966
Nov 3, 2025	34.46	34.59	33.79	34.26	33.67	-0.75%	1,609
Oct 31, 2025	33.66	34.58	33.56	34.52	33.93	2.42%	1,216
Oct 30, 2025	34.52	34.62	33.70	33.70	33.13	-2.18%	1,231
Oct 29, 2025	33.79	35.10	33.66	34.45	33.86	2.00%	10,144
Oct 28, 2025	33.71	33.78	33.50	33.78	33.20	0.25%	408
Oct 27, 2025	33.51	33.72	33.26	33.69	33.12	0.99%	5,343
Oct 24, 2025	33.32	33.42	33.17	33.36	32.79	0.23%	2,120
Oct 23, 2025	34.27	34.44	33.29	33.29	32.72	-3.49%	2,156
Oct 22, 2025	34.77	34.90	33.80	34.49	33.90	-1.06%	5,010
Oct 21, 2025	35.08	35.15	34.59	34.86	34.27	-0.01%	2,201
Oct 20, 2025	34.79	34.96	34.66	34.87	34.27	0.85%	4,718
Oct 17, 2025	34.34	34.75	34.34	34.57	33.98	0.20%	1,742
Oct 16, 2025	34.61	34.75	34.50	34.50	33.91	-1.19%	949
Oct 15, 2025	35.00	35.00	34.90	34.92	34.32	0.71%	2,238
Oct 14, 2025	34.24	34.67	34.24	34.67	34.08	1.43%	627
Oct 13, 2025	34.37	34.53	34.10	34.18	33.60	-0.75%	4,115
Oct 10, 2025	34.74	35.00	34.44	34.44	33.85	-2.79%	3,078