Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.27	42.02	41.14	41.98	41.98	1.82%	28,892
Dec 4, 2025	40.75	41.33	40.70	41.23	41.23	0.92%	50,750
Dec 3, 2025	40.67	41.31	40.53	40.85	40.85	0.86%	17,954
Dec 2, 2025	40.82	40.89	40.39	40.50	40.50	-0.94%	114,770
Dec 1, 2025	41.14	41.25	40.71	40.89	40.88	-0.54%	52,789
Nov 28, 2025	40.94	41.50	40.72	41.11	41.11	0.75%	33,265
Nov 26, 2025	40.61	40.97	40.48	40.80	40.80	0.75%	20,556
Nov 25, 2025	40.33	40.80	40.26	40.50	40.50	0.19%	15,665
Nov 24, 2025	41.27	41.47	40.23	40.42	40.42	-2.65%	24,771
Nov 21, 2025	40.85	41.61	40.38	41.52	41.52	0.91%	17,746
Nov 20, 2025	41.16	41.43	40.67	41.15	41.15	-0.66%	30,047
Nov 19, 2025	41.39	41.60	40.96	41.42	41.42	-	38,599
Nov 18, 2025	40.92	41.49	40.90	41.42	41.42	0.61%	31,019
Nov 17, 2025	41.06	41.26	40.88	41.17	41.17	0.41%	13,976
Nov 14, 2025	41.16	41.51	40.66	41.00	41.00	-0.97%	20,956
Nov 13, 2025	40.72	41.70	40.71	41.40	41.40	1.48%	93,489
Nov 12, 2025	40.67	40.94	40.56	40.80	40.80	0.52%	39,939
Nov 11, 2025	39.96	40.69	39.81	40.59	40.59	2.19%	19,436
Nov 10, 2025	40.05	40.15	39.58	39.72	39.72	-0.34%	21,649
Nov 7, 2025	39.80	40.32	39.69	39.86	39.86	0.62%	41,431
Nov 6, 2025	39.65	39.89	39.40	39.61	39.61	0.13%	54,713
Nov 5, 2025	39.31	39.72	39.18	39.56	39.56	0.63%	13,282
Nov 4, 2025	39.50	39.66	39.18	39.31	39.31	-0.30%	45,438
Nov 3, 2025	39.75	39.90	38.86	39.43	39.43	-0.92%	28,586
Oct 31, 2025	38.98	39.95	38.70	39.80	39.80	1.73%	35,457
Oct 30, 2025	40.25	40.35	38.80	39.12	39.12	-2.82%	82,716
Oct 29, 2025	39.35	41.31	38.51	40.26	40.26	2.38%	95,027
Oct 28, 2025	39.25	39.49	38.96	39.32	39.32	0.30%	24,067
Oct 27, 2025	38.90	39.28	38.64	39.20	39.20	1.16%	63,137
Oct 24, 2025	38.62	38.90	38.47	38.75	38.75	0.27%	37,180
Oct 23, 2025	39.91	39.99	38.62	38.65	38.65	-3.42%	64,593
Oct 22, 2025	40.45	40.81	38.95	40.02	40.02	-1.04%	32,232
Oct 21, 2025	40.87	40.89	40.14	40.44	40.44	-0.27%	73,328
Oct 20, 2025	40.65	40.85	40.54	40.55	40.55	0.25%	26,354
Oct 17, 2025	40.23	40.65	40.23	40.45	40.45	0.57%	30,879
Oct 16, 2025	40.39	40.57	40.19	40.22	40.22	-0.35%	29,522
Oct 15, 2025	40.65	40.71	40.11	40.36	40.36	-0.16%	35,073
Oct 14, 2025	39.89	40.50	38.00	40.43	40.43	2.28%	45,220
Oct 13, 2025	39.96	40.22	39.40	39.52	39.52	-1.39%	26,210
Oct 10, 2025	40.35	40.60	39.95	40.08	40.08	-1.72%	41,714
Oct 9, 2025	41.42	41.76	40.78	40.78	40.09	-0.83%	844,468
Oct 8, 2025	41.53	41.75	41.07	41.12	40.43	-0.74%	40,758
Oct 7, 2025	41.84	41.94	41.38	41.43	40.73	-0.38%	71,990
Oct 6, 2025	43.79	44.50	41.35	41.59	40.88	-5.06%	82,406
Oct 3, 2025	43.50	43.86	43.41	43.80	43.06	0.79%	16,852
Oct 2, 2025	43.83	43.90	43.23	43.46	42.72	-0.83%	13,284
Oct 1, 2025	43.94	44.07	43.48	43.82	43.08	0.12%	32,169
Sep 30, 2025	43.31	43.81	43.19	43.77	43.03	1.31%	15,307
Sep 29, 2025	43.58	43.75	43.11	43.21	42.47	-0.88%	33,102
Sep 26, 2025	43.34	43.71	43.34	43.59	42.85	0.60%	18,799
Sep 25, 2025	43.18	43.75	43.11	43.33	42.60	0.38%	30,448
Sep 24, 2025	43.30	43.48	42.98	43.17	42.43	-0.19%	32,465
Sep 23, 2025	43.17	43.30	42.97	43.25	42.52	0.39%	43,750
Sep 22, 2025	43.61	43.62	42.99	43.08	42.35	-1.47%	16,051
Sep 19, 2025	43.70	43.85	43.48	43.72	42.98	-0.09%	25,133
Sep 18, 2025	44.27	44.37	43.65	43.76	43.02	-1.00%	13,521
Sep 17, 2025	43.74	44.40	43.68	44.20	43.45	1.25%	13,824
Sep 16, 2025	43.89	44.00	42.00	43.66	42.92	-0.32%	16,314
Sep 15, 2025	44.01	44.21	43.79	43.79	43.05	-0.24%	13,279
Sep 12, 2025	44.06	44.12	43.79	43.90	43.16	-0.32%	18,095
Sep 11, 2025	43.48	44.04	43.43	44.04	43.29	1.71%	37,076
Sep 10, 2025	43.60	43.65	43.03	43.30	42.57	-0.62%	6,937
Sep 9, 2025	43.32	43.74	43.19	43.57	42.83	0.47%	138,476
Sep 8, 2025	44.45	44.45	42.36	43.37	42.63	-1.82%	14,757
Sep 5, 2025	44.11	44.47	44.08	44.17	43.42	-0.04%	9,662
Sep 4, 2025	43.75	44.39	43.65	44.19	43.44	1.56%	11,814
Sep 3, 2025	43.88	43.90	42.88	43.51	42.77	-0.58%	13,031
Sep 2, 2025	44.29	44.46	43.77	43.77	43.02	-0.86%	22,732
Aug 29, 2025	43.99	44.28	43.94	44.15	43.40	0.68%	5,354
Aug 28, 2025	44.30	44.51	43.70	43.85	43.10	-0.67%	5,967
Aug 27, 2025	44.00	44.23	42.00	44.14	43.39	0.57%	5,080
Aug 26, 2025	44.34	44.46	43.76	43.89	43.15	-0.64%	20,442
Aug 25, 2025	44.50	44.73	43.97	44.17	43.43	-0.57%	9,967
Aug 22, 2025	45.22	45.44	44.43	44.43	43.67	-1.65%	6,623
Aug 21, 2025	45.25	45.35	44.82	45.17	44.41	0.11%	7,555
Aug 20, 2025	45.00	45.74	44.80	45.12	44.36	0.49%	35,519
Aug 19, 2025	44.31	45.05	44.31	44.90	44.14	1.19%	12,792
Aug 18, 2025	44.40	44.59	44.22	44.37	43.62	0.10%	35,967
Aug 15, 2025	43.60	44.42	43.30	44.33	43.57	1.83%	6,076
Aug 14, 2025	43.80	43.84	43.36	43.53	42.79	-0.37%	4,855
Aug 13, 2025	43.25	43.81	43.00	43.69	42.95	0.73%	11,863
Aug 12, 2025	43.17	43.63	43.17	43.38	42.64	0.73%	7,757
Aug 11, 2025	43.20	43.53	43.01	43.06	42.33	-0.07%	8,926
Aug 8, 2025	42.97	43.36	42.81	43.09	42.36	0.48%	9,431
Aug 7, 2025	42.40	42.89	42.18	42.89	42.16	0.39%	9,911
Aug 6, 2025	42.88	42.90	42.47	42.72	42.00	-0.17%	17,306
Aug 5, 2025	42.97	43.08	42.60	42.79	42.07	-0.16%	6,414
Aug 4, 2025	42.87	43.00	42.54	42.86	42.13	-0.04%	3,688
Aug 1, 2025	42.64	43.45	42.63	42.88	42.15	-0.13%	23,484
Jul 31, 2025	42.39	43.07	42.16	42.94	42.21	0.29%	26,690
Jul 30, 2025	42.66	42.88	42.49	42.81	42.09	0.47%	10,110
Jul 29, 2025	42.51	42.96	42.44	42.61	41.89	0.66%	12,718
Jul 28, 2025	43.02	43.02	42.31	42.33	41.61	-1.40%	13,209
Jul 25, 2025	43.02	43.20	42.78	42.93	42.21	-0.15%	9,620
Jul 24, 2025	42.72	43.32	42.72	43.00	42.27	0.73%	15,176
Jul 23, 2025	42.84	42.90	42.06	42.69	41.96	-0.22%	22,251
Jul 22, 2025	42.78	43.48	42.64	42.78	42.06	-0.05%	31,149
Jul 21, 2025	40.95	43.06	40.95	42.80	42.08	4.96%	127,773
Jul 18, 2025	41.07	41.17	40.71	40.78	40.09	-0.49%	17,298
Jul 17, 2025	41.30	41.33	40.86	40.98	40.29	-0.80%	57,019