Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.22	40.22	40.22	40.22	-	-2.21%	-
Apr 27, 2026	39.97	41.13	39.29	41.13	41.13	2.49%	7,289
Apr 24, 2026	40.33	40.33	40.07	40.13	40.13	0.11%	160
Apr 23, 2026	39.21	40.08	39.21	40.08	40.08	2.66%	1,730
Apr 22, 2026	39.31	39.59	38.50	39.04	39.04	-1.31%	3,213
Apr 21, 2026	39.60	39.60	39.46	39.56	39.56	0.03%	460
Apr 20, 2026	39.55	39.79	39.54	39.55	39.55	0.29%	786
Apr 17, 2026	39.81	39.81	39.33	39.44	39.44	0.43%	6,415
Apr 16, 2026	38.11	39.29	38.11	39.27	39.27	2.57%	677
Apr 15, 2026	38.57	38.61	38.28	38.28	38.28	0.10%	838
Apr 14, 2026	38.64	38.64	37.60	38.24	38.24	-0.98%	7,167
Apr 13, 2026	39.51	39.54	38.62	38.62	38.62	-2.43%	20,854
Apr 10, 2026	40.35	40.45	39.58	39.58	39.58	-3.82%	1,788
Apr 9, 2026	41.20	41.40	41.07	41.15	40.55	1.68%	1,438
Apr 8, 2026	41.61	41.77	40.33	40.47	39.88	-3.64%	2,468
Apr 7, 2026	42.54	42.55	42.00	42.00	41.38	-2.54%	241
Apr 2, 2026	42.79	43.10	42.67	43.10	42.46	1.58%	830
Apr 1, 2026	43.38	43.40	42.43	42.43	41.80	-1.74%	3,231
Mar 31, 2026	44.08	44.08	43.18	43.18	42.54	-1.83%	540
Mar 30, 2026	43.61	44.10	43.61	43.98	43.33	-0.32%	2,486
Mar 27, 2026	43.94	44.33	43.94	44.12	43.47	0.25%	700
Mar 26, 2026	43.46	44.17	43.45	44.01	43.36	1.10%	672
Mar 25, 2026	43.83	43.99	43.53	43.53	42.89	-1.94%	6,130
Mar 24, 2026	43.50	44.39	43.35	44.39	43.74	2.14%	653
Mar 23, 2026	43.19	43.46	43.04	43.46	42.82	-0.28%	1,506
Mar 20, 2026	42.81	43.58	42.70	43.58	42.94	2.17%	246
Mar 19, 2026	43.29	43.49	42.66	42.66	42.03	-0.83%	1,299
Mar 18, 2026	43.69	44.00	43.01	43.01	42.38	-1.76%	3,266
Mar 17, 2026	44.28	44.28	43.77	43.78	43.14	-1.35%	1,401
Mar 16, 2026	44.90	44.90	44.38	44.38	43.73	-1.38%	897
Mar 13, 2026	44.00	45.00	43.87	45.00	44.34	2.45%	439
Mar 12, 2026	43.59	43.93	43.59	43.93	43.28	1.28%	837
Mar 11, 2026	43.54	43.65	43.37	43.37	42.73	-0.60%	222
Mar 10, 2026	43.28	43.63	43.00	43.63	42.99	-0.62%	1,920
Mar 9, 2026	43.77	44.13	43.77	43.90	43.25	0.80%	1,884
Mar 6, 2026	43.87	44.19	43.55	43.55	42.91	-1.15%	1,310
Mar 5, 2026	43.81	44.15	43.80	44.06	43.41	0.28%	1,167
Mar 4, 2026	43.55	43.93	43.30	43.93	43.28	0.05%	1,043
Mar 3, 2026	42.57	43.91	42.57	43.91	43.26	2.88%	1,068
Mar 2, 2026	42.29	42.83	42.29	42.68	42.05	1.19%	2,859
Feb 27, 2026	41.51	42.18	41.31	42.18	41.56	1.57%	3,124
Feb 26, 2026	41.57	41.75	41.52	41.53	40.92	-1.51%	1,627
Feb 25, 2026	42.12	42.26	42.12	42.17	41.55	-0.13%	3,410
Feb 24, 2026	42.11	42.22	41.95	42.22	41.60	-0.35%	2,753
Feb 23, 2026	41.66	42.63	41.59	42.37	41.75	1.32%	7,494
Feb 20, 2026	41.44	41.86	41.33	41.82	41.21	0.81%	1,176
Feb 19, 2026	40.66	41.68	40.64	41.49	40.88	1.44%	1,727
Feb 18, 2026	41.24	41.33	40.90	40.90	40.29	-1.02%	1,259
Feb 17, 2026	41.22	41.47	41.22	41.32	40.71	0.16%	323
Feb 16, 2026	41.21	41.39	41.17	41.25	40.64	-0.58%	661
Feb 13, 2026	41.61	41.65	41.49	41.49	40.88	-1.08%	1,600
Feb 12, 2026	41.12	42.12	41.12	41.95	41.33	2.23%	3,286
Feb 11, 2026	39.81	41.27	39.71	41.03	40.43	3.25%	5,921
Feb 10, 2026	39.32	39.81	39.28	39.74	39.16	0.79%	1,822
Feb 9, 2026	39.07	39.43	38.98	39.43	38.85	0.99%	518
Feb 6, 2026	39.95	40.05	39.05	39.05	38.47	-1.63%	943
Feb 5, 2026	39.61	39.69	39.59	39.69	39.11	-0.78%	1,750
Feb 4, 2026	38.79	40.00	38.79	40.00	39.41	2.11%	9,234
Feb 3, 2026	37.52	39.18	37.49	39.18	38.60	5.03%	5,430
Feb 2, 2026	37.09	38.03	37.07	37.30	36.75	0.95%	10,779
Jan 30, 2026	33.41	36.96	33.33	36.95	36.41	10.63%	4,515
Jan 29, 2026	32.95	33.40	32.95	33.40	32.91	1.21%	1,211
Jan 28, 2026	32.70	33.28	32.70	33.00	32.52	0.64%	1,364
Jan 27, 2026	33.29	33.39	32.79	32.79	32.31	-2.08%	4,189
Jan 26, 2026	33.29	33.49	33.29	33.49	32.99	0.39%	1,697
Jan 23, 2026	33.61	33.79	33.32	33.36	32.86	-0.98%	2,990
Jan 22, 2026	33.55	33.77	33.44	33.69	33.19	0.75%	1,335
Jan 21, 2026	33.30	33.48	33.30	33.44	32.94	0.35%	3,484
Jan 20, 2026	33.47	33.47	33.03	33.32	32.83	-0.79%	3,038
Jan 19, 2026	33.60	33.79	33.45	33.59	33.09	0.01%	7,700
Jan 16, 2026	34.08	34.08	33.58	33.58	33.09	-1.19%	3,662
Jan 15, 2026	34.23	34.27	33.88	33.99	33.49	-0.63%	3,995
Jan 14, 2026	33.61	34.20	33.53	34.20	33.70	2.00%	3,695
Jan 13, 2026	34.10	34.17	33.39	33.53	33.04	-1.82%	2,955
Jan 12, 2026	34.41	34.41	34.13	34.15	33.65	-2.01%	3,785
Jan 9, 2026	34.81	35.01	34.81	34.85	33.75	0.14%	4,323
Jan 8, 2026	34.30	34.84	34.30	34.80	33.70	1.37%	2,305
Jan 7, 2026	34.40	34.60	34.22	34.33	33.25	0.23%	820
Jan 6, 2026	34.35	34.45	34.24	34.25	33.17	0.16%	3,924
Jan 5, 2026	34.75	34.76	34.08	34.20	33.12	-0.94%	5,901
Jan 2, 2026	34.83	34.89	34.40	34.52	33.43	0.22%	4,731
Dec 30, 2025	34.35	34.46	34.35	34.45	33.36	0.22%	282
Dec 29, 2025	34.47	34.48	34.32	34.37	33.29	1.24%	3,824
Dec 23, 2025	33.88	34.17	33.84	33.95	32.88	-0.13%	2,116
Dec 22, 2025	34.01	34.06	33.80	34.00	32.93	-0.38%	3,689
Dec 19, 2025	34.50	34.59	34.13	34.13	33.05	-1.20%	2,702
Dec 18, 2025	34.63	34.85	34.54	34.54	33.45	-0.29%	1,485
Dec 17, 2025	34.69	34.81	34.63	34.64	33.55	-0.03%	1,010
Dec 16, 2025	34.72	34.77	34.65	34.65	33.56	-1.27%	2,027
Dec 15, 2025	34.76	35.10	34.76	35.10	33.99	1.24%	3,754
Dec 12, 2025	34.30	34.67	34.23	34.67	33.57	0.90%	2,087
Dec 11, 2025	34.14	34.36	34.14	34.36	33.27	0.56%	1,888
Dec 10, 2025	34.56	34.71	34.07	34.17	33.09	-1.90%	5,337
Dec 9, 2025	35.41	35.56	34.79	34.83	33.73	-2.61%	6,060
Dec 8, 2025	35.77	35.89	35.71	35.76	34.63	-0.71%	658
Dec 5, 2025	35.49	36.02	35.37	36.02	34.88	1.82%	1,980
Dec 4, 2025	34.87	35.37	34.87	35.37	34.26	1.09%	2,186
Dec 3, 2025	34.83	35.17	34.83	34.99	33.89	-0.17%	541
Dec 2, 2025	35.05	35.18	34.94	35.05	33.95	-0.31%	4,656
Dec 1, 2025	35.38	35.44	35.00	35.16	34.05	-0.64%	1,615