Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.24	48.16	46.63	46.85	46.85	-1.35%	32,728
Apr 27, 2026	46.67	48.75	46.00	47.49	47.49	1.94%	123,487
Apr 24, 2026	47.10	47.55	46.54	46.59	46.59	-1.53%	28,189
Apr 23, 2026	45.99	47.50	45.57	47.31	47.31	3.29%	31,822
Apr 22, 2026	46.35	46.50	45.18	45.81	45.81	-1.67%	74,182
Apr 21, 2026	46.55	47.00	46.21	46.58	46.58	-0.04%	20,666
Apr 20, 2026	46.57	47.10	46.29	46.60	46.60	-0.13%	24,136
Apr 17, 2026	46.79	47.00	46.10	46.66	46.66	0.13%	47,322
Apr 16, 2026	45.06	46.67	44.85	46.60	46.60	2.96%	68,009
Apr 15, 2026	45.51	45.60	44.95	45.26	45.26	0.13%	20,015
Apr 14, 2026	45.54	45.60	44.28	45.20	45.20	-0.32%	39,628
Apr 13, 2026	46.12	46.25	45.30	45.35	45.35	-1.68%	63,736
Apr 10, 2026	47.10	47.28	46.10	46.12	46.12	-2.74%	64,102
Apr 9, 2026	48.26	48.37	47.28	47.42	46.71	0.15%	19,591
Apr 8, 2026	48.62	48.74	47.14	47.35	46.64	-2.87%	68,442
Apr 7, 2026	49.30	49.60	48.60	48.75	48.02	-1.42%	25,226
Apr 2, 2026	49.40	49.88	49.00	49.45	48.71	0.33%	85,795
Apr 1, 2026	50.20	50.44	49.18	49.29	48.55	-1.21%	32,572
Mar 31, 2026	50.50	50.80	49.78	49.89	49.15	-1.01%	44,960
Mar 30, 2026	50.22	51.00	49.29	50.40	49.65	-0.10%	32,066
Mar 27, 2026	50.67	51.43	50.31	50.45	49.70	-0.67%	34,743
Mar 26, 2026	50.38	51.23	50.01	50.79	50.03	0.57%	36,314
Mar 25, 2026	51.01	51.19	50.38	50.50	49.75	-1.27%	21,985
Mar 24, 2026	50.41	51.68	49.91	51.15	50.39	1.15%	30,136
Mar 23, 2026	50.14	50.61	49.15	50.57	49.82	0.68%	43,902
Mar 20, 2026	49.64	50.43	48.61	50.23	49.48	1.28%	75,825
Mar 19, 2026	49.51	50.27	48.92	49.60	48.85	0.17%	25,161
Mar 18, 2026	50.63	50.76	49.45	49.51	48.77	-1.96%	46,374
Mar 17, 2026	50.86	51.30	50.37	50.50	49.75	-1.12%	25,641
Mar 16, 2026	51.69	51.69	50.76	51.07	50.31	-0.49%	48,571
Mar 13, 2026	50.49	51.63	50.01	51.32	50.55	1.26%	83,459
Mar 12, 2026	50.50	50.95	49.79	50.68	49.92	0.64%	40,617
Mar 11, 2026	50.62	51.01	50.16	50.36	49.61	-0.69%	26,214
Mar 10, 2026	50.36	50.80	50.00	50.71	49.95	-0.47%	37,541
Mar 9, 2026	51.02	51.47	50.18	50.95	50.19	0.20%	46,607
Mar 6, 2026	50.90	51.41	50.42	50.85	50.09	-0.57%	45,900
Mar 5, 2026	51.11	51.80	50.34	51.14	50.38	-0.04%	70,392
Mar 4, 2026	50.82	51.16	50.10	51.16	50.39	0.39%	18,145
Mar 3, 2026	49.85	51.04	49.07	50.96	50.20	1.92%	68,575
Mar 2, 2026	49.96	50.26	49.19	50.00	49.25	0.16%	37,817
Feb 27, 2026	48.01	50.08	48.01	49.92	49.17	1.80%	39,412
Feb 26, 2026	49.21	49.49	48.91	49.04	48.31	-0.55%	27,578
Feb 25, 2026	49.88	49.96	49.25	49.31	48.57	-0.32%	40,936
Feb 24, 2026	49.82	50.08	48.94	49.47	48.73	-0.64%	35,317
Feb 23, 2026	49.36	50.47	49.10	49.79	49.05	1.14%	51,723
Feb 20, 2026	48.46	49.30	48.46	49.23	48.50	0.70%	18,173
Feb 19, 2026	48.05	49.13	47.91	48.89	48.16	1.96%	48,698
Feb 18, 2026	48.87	49.14	47.92	47.95	47.23	-2.10%	22,881
Feb 17, 2026	49.02	49.92	48.71	48.98	48.25	-0.12%	38,354
Feb 13, 2026	49.48	49.70	48.65	49.04	48.31	-1.52%	84,536
Feb 12, 2026	48.91	50.23	48.71	49.80	49.06	2.66%	33,572
Feb 11, 2026	47.36	49.11	47.06	48.51	47.79	1.76%	34,373
Feb 10, 2026	46.86	47.78	46.45	47.67	46.96	1.69%	23,186
Feb 9, 2026	46.01	46.94	45.83	46.88	46.18	1.65%	36,628
Feb 6, 2026	47.34	47.55	46.06	46.12	45.43	-2.10%	48,400
Feb 5, 2026	46.85	47.56	46.41	47.11	46.41	-0.18%	50,565
Feb 4, 2026	46.01	47.20	45.89	47.20	46.49	1.58%	178,171
Feb 3, 2026	44.46	46.47	44.15	46.46	45.77	4.85%	95,397
Feb 2, 2026	44.07	45.49	43.74	44.31	43.65	0.16%	173,482
Jan 30, 2026	39.95	44.30	39.60	44.24	43.58	10.69%	212,122
Jan 29, 2026	39.44	40.29	39.44	39.97	39.37	0.95%	47,560
Jan 28, 2026	39.30	39.97	39.18	39.59	39.00	0.71%	30,139
Jan 27, 2026	39.61	39.70	39.20	39.31	38.72	-0.86%	19,327
Jan 26, 2026	39.53	39.80	39.50	39.65	39.06	0.86%	66,465
Jan 23, 2026	39.56	39.63	39.08	39.31	38.73	-0.92%	41,413
Jan 22, 2026	39.25	39.68	39.01	39.68	39.09	1.42%	34,337
Jan 21, 2026	39.02	39.30	35.00	39.12	38.54	0.12%	43,370
Jan 20, 2026	38.50	39.21	38.50	39.08	38.49	0.13%	83,159
Jan 16, 2026	39.45	39.93	38.96	39.03	38.44	-1.21%	93,320
Jan 15, 2026	39.77	39.90	39.27	39.50	38.91	-0.67%	42,040
Jan 14, 2026	39.07	39.84	39.02	39.77	39.18	2.01%	50,662
Jan 13, 2026	39.83	39.92	38.90	38.99	38.41	-2.06%	62,147
Jan 12, 2026	40.00	40.46	39.52	39.81	39.21	-2.14%	45,887
Jan 9, 2026	40.65	40.85	40.30	40.68	39.39	0.05%	40,985
Jan 8, 2026	40.17	40.68	39.99	40.66	39.37	1.56%	29,444
Jan 7, 2026	40.38	40.70	40.00	40.04	38.77	-0.42%	63,210
Jan 6, 2026	40.25	40.55	40.00	40.21	38.93	0.63%	66,592
Jan 5, 2026	40.60	40.91	39.85	39.96	38.69	-1.76%	58,690
Jan 2, 2026	40.80	40.99	40.31	40.67	39.38	-0.68%	41,593
Dec 31, 2025	40.76	40.99	40.40	40.95	39.65	0.61%	4,367
Dec 30, 2025	40.49	40.72	40.30	40.70	39.41	0.49%	28,388
Dec 29, 2025	40.43	40.70	40.01	40.50	39.22	0.45%	31,728
Dec 24, 2025	40.03	40.39	39.90	40.32	39.04	0.80%	5,558
Dec 23, 2025	40.04	40.34	39.80	40.00	38.73	0.48%	31,979
Dec 22, 2025	39.89	40.44	39.64	39.81	38.55	-0.45%	44,949
Dec 19, 2025	40.45	40.60	39.93	39.99	38.72	-1.33%	27,150
Dec 18, 2025	40.61	41.00	39.00	40.53	39.25	-0.54%	8,221
Dec 17, 2025	40.78	41.09	40.49	40.75	39.46	0.20%	19,028
Dec 16, 2025	40.90	41.00	40.67	40.67	39.38	-1.01%	21,651
Dec 15, 2025	40.88	41.31	40.80	41.08	39.78	1.11%	19,082
Dec 12, 2025	40.34	40.97	40.15	40.63	39.34	0.84%	41,865
Dec 11, 2025	39.95	40.53	39.90	40.29	39.01	1.23%	15,121
Dec 10, 2025	40.26	40.50	39.78	39.80	38.54	-1.56%	46,794
Dec 9, 2025	41.25	41.50	40.29	40.43	39.15	-1.92%	161,419
Dec 8, 2025	41.72	42.03	40.95	41.22	39.92	-1.54%	13,584
Dec 5, 2025	41.27	42.03	41.14	41.87	40.54	1.56%	32,003
Dec 4, 2025	40.75	41.33	40.70	41.23	39.92	0.92%	50,750
Dec 3, 2025	40.67	41.31	40.53	40.85	39.56	0.86%	17,954
Dec 2, 2025	40.82	40.89	40.39	40.50	39.22	-0.94%	114,770
Dec 1, 2025	41.14	41.25	40.71	40.89	39.59	-0.54%	52,789