Verizon Communications Inc. (LON:0Q1S)
London
· Delayed Price · Currency is GBP · Price in USD 50.85
-0.29 (-0.57%)
At close: Mar 6, 2026
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.90 | 51.41 | 50.42 | 50.85 | 50.85 | -0.57% | 45,900 |
| Mar 5, 2026 | 51.11 | 51.80 | 50.34 | 51.14 | 51.14 | -0.04% | 70,392 |
| Mar 4, 2026 | 50.82 | 51.16 | 50.10 | 51.16 | 51.16 | 0.39% | 18,145 |
| Mar 3, 2026 | 49.85 | 51.04 | 49.07 | 50.96 | 50.96 | 1.92% | 68,575 |
| Mar 2, 2026 | 49.96 | 50.26 | 49.19 | 50.00 | 50.00 | 0.16% | 37,817 |
| Feb 27, 2026 | 48.01 | 50.08 | 48.01 | 49.92 | 49.92 | 1.80% | 39,412 |
| Feb 26, 2026 | 49.21 | 49.49 | 48.91 | 49.04 | 49.04 | -0.55% | 27,578 |
| Feb 25, 2026 | 49.88 | 49.96 | 49.25 | 49.31 | 49.31 | -0.32% | 40,936 |
| Feb 24, 2026 | 49.82 | 50.08 | 48.94 | 49.47 | 49.47 | -0.64% | 35,317 |
| Feb 23, 2026 | 49.36 | 50.47 | 49.10 | 49.79 | 49.79 | 1.14% | 51,723 |
| Feb 20, 2026 | 48.46 | 49.30 | 48.46 | 49.23 | 49.23 | 0.70% | 18,173 |
| Feb 19, 2026 | 48.05 | 49.13 | 47.91 | 48.89 | 48.89 | 1.96% | 48,698 |
| Feb 18, 2026 | 48.87 | 49.14 | 47.92 | 47.95 | 47.95 | -2.10% | 22,881 |
| Feb 17, 2026 | 49.02 | 49.92 | 48.71 | 48.98 | 48.98 | -0.12% | 38,354 |
| Feb 13, 2026 | 49.48 | 49.70 | 48.65 | 49.04 | 49.04 | -1.52% | 84,536 |
| Feb 12, 2026 | 48.91 | 50.23 | 48.71 | 49.80 | 49.80 | 2.66% | 33,572 |
| Feb 11, 2026 | 47.36 | 49.11 | 47.06 | 48.51 | 48.51 | 1.76% | 34,373 |
| Feb 10, 2026 | 46.86 | 47.78 | 46.45 | 47.67 | 47.67 | 1.69% | 23,186 |
| Feb 9, 2026 | 46.01 | 46.94 | 45.83 | 46.88 | 46.88 | 1.65% | 36,628 |
| Feb 6, 2026 | 47.34 | 47.55 | 46.06 | 46.12 | 46.12 | -2.10% | 48,400 |
| Feb 5, 2026 | 46.85 | 47.56 | 46.41 | 47.11 | 47.11 | -0.18% | 50,565 |
| Feb 4, 2026 | 46.01 | 47.20 | 45.89 | 47.20 | 47.20 | 1.58% | 178,171 |
| Feb 3, 2026 | 44.46 | 46.47 | 44.15 | 46.46 | 46.46 | 4.85% | 95,397 |
| Feb 2, 2026 | 44.07 | 45.49 | 43.74 | 44.31 | 44.31 | 0.16% | 173,482 |
| Jan 30, 2026 | 39.95 | 44.30 | 39.60 | 44.24 | 44.24 | 10.69% | 212,122 |
| Jan 29, 2026 | 39.44 | 40.29 | 39.44 | 39.97 | 39.97 | 0.95% | 47,560 |
| Jan 28, 2026 | 39.30 | 39.97 | 39.18 | 39.59 | 39.59 | 0.71% | 30,139 |
| Jan 27, 2026 | 39.61 | 39.70 | 39.20 | 39.31 | 39.31 | -0.86% | 19,327 |
| Jan 26, 2026 | 39.53 | 39.80 | 39.50 | 39.65 | 39.65 | 0.86% | 66,465 |
| Jan 23, 2026 | 39.56 | 39.63 | 39.08 | 39.31 | 39.31 | -0.92% | 41,413 |
| Jan 22, 2026 | 39.25 | 39.68 | 39.01 | 39.68 | 39.68 | 1.42% | 34,337 |
| Jan 21, 2026 | 39.02 | 39.30 | 35.00 | 39.12 | 39.12 | 0.12% | 43,370 |
| Jan 20, 2026 | 38.50 | 39.21 | 38.50 | 39.08 | 39.08 | 0.13% | 83,159 |
| Jan 16, 2026 | 39.45 | 39.93 | 38.96 | 39.03 | 39.03 | -1.21% | 93,320 |
| Jan 15, 2026 | 39.77 | 39.90 | 39.27 | 39.50 | 39.50 | -0.67% | 42,040 |
| Jan 14, 2026 | 39.07 | 39.84 | 39.02 | 39.77 | 39.77 | 2.01% | 50,662 |
| Jan 13, 2026 | 39.83 | 39.92 | 38.90 | 38.99 | 38.99 | -2.06% | 62,147 |
| Jan 12, 2026 | 40.00 | 40.46 | 39.52 | 39.81 | 39.81 | -2.14% | 45,887 |
| Jan 9, 2026 | 40.65 | 40.85 | 40.30 | 40.68 | 39.99 | 0.05% | 40,985 |
| Jan 8, 2026 | 40.17 | 40.68 | 39.99 | 40.66 | 39.97 | 1.56% | 29,444 |
| Jan 7, 2026 | 40.38 | 40.70 | 40.00 | 40.04 | 39.36 | -0.42% | 63,210 |
| Jan 6, 2026 | 40.25 | 40.55 | 40.00 | 40.21 | 39.52 | 0.63% | 66,592 |
| Jan 5, 2026 | 40.60 | 40.91 | 39.85 | 39.96 | 39.28 | -1.76% | 58,690 |
| Jan 2, 2026 | 40.80 | 40.99 | 40.31 | 40.67 | 39.98 | -0.68% | 41,593 |
| Dec 31, 2025 | 40.76 | 40.99 | 40.40 | 40.95 | 40.25 | 0.61% | 4,367 |
| Dec 30, 2025 | 40.49 | 40.72 | 40.30 | 40.70 | 40.01 | 0.49% | 28,388 |
| Dec 29, 2025 | 40.43 | 40.70 | 40.01 | 40.50 | 39.81 | 0.45% | 31,728 |
| Dec 24, 2025 | 40.03 | 40.39 | 39.90 | 40.32 | 39.64 | 0.80% | 5,558 |
| Dec 23, 2025 | 40.04 | 40.34 | 39.80 | 40.00 | 39.32 | 0.48% | 31,979 |
| Dec 22, 2025 | 39.89 | 40.44 | 39.64 | 39.81 | 39.13 | -0.45% | 44,949 |
| Dec 19, 2025 | 40.45 | 40.60 | 39.93 | 39.99 | 39.31 | -1.33% | 27,150 |
| Dec 18, 2025 | 40.61 | 41.00 | 39.00 | 40.53 | 39.84 | -0.54% | 8,221 |
| Dec 17, 2025 | 40.78 | 41.09 | 40.49 | 40.75 | 40.06 | 0.20% | 19,028 |
| Dec 16, 2025 | 40.90 | 41.00 | 40.67 | 40.67 | 39.98 | -1.01% | 21,651 |
| Dec 15, 2025 | 40.88 | 41.31 | 40.80 | 41.08 | 40.39 | 1.11% | 19,082 |
| Dec 12, 2025 | 40.34 | 40.97 | 40.15 | 40.63 | 39.94 | 0.84% | 41,865 |
| Dec 11, 2025 | 39.95 | 40.53 | 39.90 | 40.29 | 39.61 | 1.23% | 15,121 |
| Dec 10, 2025 | 40.26 | 40.50 | 39.78 | 39.80 | 39.12 | -1.56% | 46,794 |
| Dec 9, 2025 | 41.25 | 41.50 | 40.29 | 40.43 | 39.74 | -1.92% | 161,419 |
| Dec 8, 2025 | 41.72 | 42.03 | 40.95 | 41.22 | 40.52 | -1.54% | 13,584 |
| Dec 5, 2025 | 41.27 | 42.03 | 41.14 | 41.87 | 41.16 | 1.56% | 32,003 |
| Dec 4, 2025 | 40.75 | 41.33 | 40.70 | 41.23 | 40.53 | 0.92% | 50,750 |
| Dec 3, 2025 | 40.67 | 41.31 | 40.53 | 40.85 | 40.16 | 0.86% | 17,954 |
| Dec 2, 2025 | 40.82 | 40.89 | 40.39 | 40.50 | 39.81 | -0.94% | 114,770 |
| Dec 1, 2025 | 41.14 | 41.25 | 40.71 | 40.89 | 40.19 | -0.54% | 52,789 |
| Nov 28, 2025 | 40.94 | 41.50 | 40.72 | 41.11 | 40.41 | 0.75% | 33,265 |
| Nov 26, 2025 | 40.61 | 40.97 | 40.48 | 40.80 | 40.11 | 0.75% | 20,556 |
| Nov 25, 2025 | 40.33 | 40.80 | 40.26 | 40.50 | 39.81 | 0.19% | 15,665 |
| Nov 24, 2025 | 41.27 | 41.47 | 40.23 | 40.42 | 39.73 | -2.65% | 24,771 |
| Nov 21, 2025 | 40.85 | 41.61 | 40.38 | 41.52 | 40.82 | 0.91% | 17,746 |
| Nov 20, 2025 | 41.16 | 41.43 | 40.67 | 41.15 | 40.45 | -0.66% | 30,047 |
| Nov 19, 2025 | 41.39 | 41.60 | 40.96 | 41.42 | 40.72 | - | 38,599 |
| Nov 18, 2025 | 40.92 | 41.49 | 40.90 | 41.42 | 40.72 | 0.61% | 31,019 |
| Nov 17, 2025 | 41.06 | 41.26 | 40.88 | 41.17 | 40.47 | 0.41% | 13,976 |
| Nov 14, 2025 | 41.16 | 41.51 | 40.66 | 41.00 | 40.30 | -0.97% | 20,956 |
| Nov 13, 2025 | 40.72 | 41.70 | 40.71 | 41.40 | 40.70 | 1.48% | 93,489 |
| Nov 12, 2025 | 40.67 | 40.94 | 40.56 | 40.80 | 40.11 | 0.52% | 39,939 |
| Nov 11, 2025 | 39.96 | 40.69 | 39.81 | 40.59 | 39.90 | 2.19% | 19,436 |
| Nov 10, 2025 | 40.05 | 40.15 | 39.58 | 39.72 | 39.05 | -0.34% | 21,649 |
| Nov 7, 2025 | 39.80 | 40.32 | 39.69 | 39.86 | 39.18 | 0.62% | 41,431 |
| Nov 6, 2025 | 39.65 | 39.89 | 39.40 | 39.61 | 38.94 | 0.13% | 54,713 |
| Nov 5, 2025 | 39.31 | 39.72 | 39.18 | 39.56 | 38.89 | 0.63% | 13,282 |
| Nov 4, 2025 | 39.50 | 39.66 | 39.18 | 39.31 | 38.64 | -0.30% | 45,438 |
| Nov 3, 2025 | 39.75 | 39.90 | 38.86 | 39.43 | 38.76 | -0.92% | 28,586 |
| Oct 31, 2025 | 38.98 | 39.95 | 38.70 | 39.80 | 39.12 | 1.73% | 35,457 |
| Oct 30, 2025 | 40.25 | 40.35 | 38.80 | 39.12 | 38.46 | -2.82% | 82,716 |
| Oct 29, 2025 | 39.35 | 41.31 | 38.51 | 40.26 | 39.57 | 2.38% | 95,027 |
| Oct 28, 2025 | 39.25 | 39.49 | 38.96 | 39.32 | 38.65 | 0.30% | 24,067 |
| Oct 27, 2025 | 38.90 | 39.28 | 38.64 | 39.20 | 38.54 | 1.16% | 63,137 |
| Oct 24, 2025 | 38.62 | 38.90 | 38.47 | 38.75 | 38.09 | 0.27% | 37,180 |
| Oct 23, 2025 | 39.91 | 39.99 | 38.62 | 38.65 | 37.99 | -3.42% | 64,593 |
| Oct 22, 2025 | 40.45 | 40.81 | 38.95 | 40.02 | 39.34 | -1.04% | 32,232 |
| Oct 21, 2025 | 40.87 | 40.89 | 40.14 | 40.44 | 39.75 | -0.27% | 73,328 |
| Oct 20, 2025 | 40.65 | 40.85 | 40.54 | 40.55 | 39.86 | 0.25% | 26,354 |
| Oct 17, 2025 | 40.23 | 40.65 | 40.23 | 40.45 | 39.76 | 0.57% | 30,879 |
| Oct 16, 2025 | 40.39 | 40.57 | 40.19 | 40.22 | 39.54 | -0.35% | 29,522 |
| Oct 15, 2025 | 40.65 | 40.71 | 40.11 | 40.36 | 39.68 | -0.16% | 35,073 |
| Oct 14, 2025 | 39.89 | 40.50 | 38.00 | 40.43 | 39.74 | 2.28% | 45,220 |
| Oct 13, 2025 | 39.96 | 40.22 | 39.40 | 39.52 | 38.85 | -1.39% | 26,210 |
| Oct 10, 2025 | 40.35 | 40.60 | 39.95 | 40.08 | 39.40 | -1.72% | 41,714 |