Skip to main content
Verizon Communications Inc. (NEO:VZ)
Canada flag Canada · Delayed Price · Currency is CAD
17.80
+0.18 (1.02%)
At close: Dec 5, 2025

Verizon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.5417.6417.5417.6217.621.32%6,285
Dec 3, 202517.6017.6017.3917.3917.390.06%5,076
Dec 2, 202517.2617.4017.2617.3817.38-0.17%6,447
Dec 1, 202517.4417.4417.4117.4117.41-0.85%5,856
Nov 28, 202517.4317.5617.4317.5617.56-0.28%6,975
Nov 27, 202517.3517.6117.0017.6117.610.74%7,014
Nov 26, 202517.4117.4817.3517.4817.480.63%3,446
Nov 25, 202517.3617.4017.3317.3717.370.87%29,083
Nov 24, 202517.7317.7317.2017.2217.22-2.21%36,662
Nov 21, 202517.3517.7617.3517.6117.610.80%16,210
Nov 20, 202517.5117.7017.4717.4717.47-1.13%12,066
Nov 19, 202517.7517.7517.5217.6717.67-0.28%57,639
Nov 18, 202517.6317.7317.5417.7217.721.20%165,561
Nov 17, 202517.6117.6617.5017.5117.51-0.17%18,885
Nov 14, 202517.7017.7017.4117.5417.54-0.40%31,473
Nov 13, 202517.5517.8317.5517.6117.610.92%39,346
Nov 12, 202517.4517.5017.4417.4517.450.06%6,531
Nov 11, 202517.0717.4417.0717.4417.442.17%17,144
Nov 10, 202517.0417.1516.9517.0717.07-0.06%20,615
Nov 7, 202517.0817.2517.0217.0817.080.29%12,675
Nov 6, 202517.0017.0616.8717.0317.030.06%14,637
Nov 5, 202516.8517.0216.8517.0217.021.13%5,011
Nov 4, 202516.9916.9916.7816.8316.83-0.47%18,327
Nov 3, 202516.9516.9516.7016.9116.91-0.88%12,521
Oct 31, 202516.7517.1016.6917.0617.062.16%14,969
Oct 30, 202517.2217.2216.6216.7016.70-3.02%57,655
Oct 29, 202517.3517.6617.0117.2217.222.07%53,579
Oct 28, 202516.8016.9316.7016.8716.870.36%28,522
Oct 27, 202516.6516.8216.6516.8116.810.90%36,581
Oct 24, 202516.5916.6716.5316.6616.660.97%62,512
Oct 23, 202517.1217.1216.4916.5016.50-3.34%105,353
Oct 22, 202517.0517.2116.7017.0717.07-1.27%126,239
Oct 21, 202517.4717.4717.2017.2917.29-1.20%4,556
Oct 20, 202517.5117.5117.3117.5017.500.75%18,027
Oct 17, 202517.3917.4017.2817.3717.370.12%24,041
Oct 16, 202517.3217.3617.3017.3517.35-11,112
Oct 15, 202517.3817.3817.3017.3517.350.12%13,293
Oct 14, 202517.0917.3617.0717.3317.331.29%10,195
Oct 10, 202517.3017.3517.1117.1117.11-2.51%34,585
Oct 9, 202517.7817.7817.4917.5517.55-1.13%43,135
Oct 8, 202517.8117.8117.6317.7517.75-0.28%24,153
Oct 7, 202517.8617.9517.7517.8017.80-0.22%53,752
Oct 6, 202518.6418.6417.7617.8417.84-4.85%238,767
Oct 3, 202518.6118.8518.6118.7518.750.59%7,516
Oct 2, 202518.7718.7718.5718.6418.64-1.01%3,532
Oct 1, 202518.8618.8818.7018.8318.83-0.21%10,112
Sep 30, 202518.7218.8718.7218.8718.871.62%2,988
Sep 29, 202518.5918.6218.5218.5718.57-0.85%12,437
Sep 26, 202518.6918.7418.6918.7318.730.75%4,215
Sep 25, 202518.7018.7118.5818.5918.590.16%20,344
Sep 24, 202518.6318.6318.4618.5618.56-0.32%12,622
Sep 23, 202518.5318.6218.4818.6218.620.32%19,507
Sep 22, 202518.6418.6418.4918.5618.56-0.80%5,455
Sep 19, 202518.7118.7918.7118.7118.71-0.16%13,615
Sep 18, 202518.9718.9718.7418.7418.74-1.32%11,096
Sep 17, 202518.8519.0518.8518.9918.991.12%3,903
Sep 16, 202518.7018.7818.6418.7818.78-0.48%4,112
Sep 15, 202518.9318.9318.8518.8718.87-0.11%2,894
Sep 12, 202518.9418.9418.8318.8918.89-0.42%4,316
Sep 11, 202518.6618.9718.6618.9718.971.66%38,507
Sep 10, 202518.7918.7918.5218.6618.66-0.43%9,653
Sep 9, 202518.6718.7418.6718.7418.740.75%2,092
Sep 8, 202518.5518.7418.5518.6018.60-2.26%27,569
Sep 5, 202518.9719.0718.9519.0319.030.42%6,750
Sep 4, 202519.0319.0418.9518.9518.951.01%8,875
Sep 3, 202518.8018.8018.4318.7618.76-248,902
Sep 2, 202519.0019.0018.7618.7618.76-1.21%1,019
Aug 29, 202518.8618.9918.8618.9918.990.48%15,330
Aug 28, 202518.8618.9018.8618.9018.900.05%436
Aug 26, 202518.9018.9018.8718.8918.89-1.00%15,942
Aug 22, 202519.4819.4919.0319.0819.08-1.60%5,926
Aug 21, 202519.2719.4219.2719.3919.390.15%1,818
Aug 20, 202519.4019.6419.3619.3619.360.16%15,950
Aug 19, 202519.3519.3719.2519.3319.331.10%10,311
Aug 18, 202519.1819.1819.1019.1219.120.53%3,148
Aug 15, 202518.7519.1018.7519.0219.021.55%6,143
Aug 14, 202518.7818.7818.6818.7318.73-0.37%1,459
Aug 13, 202518.5918.8518.5918.8018.800.53%1,821
Aug 12, 202518.6518.7018.6518.7018.700.70%805
Aug 11, 202518.6318.6318.5418.5718.570.05%1,080
Aug 8, 202518.6218.6218.5518.5618.560.27%2,717
Aug 7, 202518.2318.5118.2318.5118.511.54%1,338
Aug 6, 202518.4618.4618.2318.2318.23-0.98%4,454
Aug 5, 202518.4218.5218.4018.4118.41-0.27%5,047
Aug 1, 202518.5018.5618.4118.4618.460.27%4,370
Jul 31, 202518.5318.5318.4118.4118.41-0.22%4,608
Jul 30, 202518.3118.4518.3118.4518.450.38%1,400
Jul 29, 202518.2718.3918.2718.3818.380.77%13,583
Jul 28, 202518.4618.4618.2118.2418.24-1.57%18,622
Jul 25, 202518.5118.5318.4718.5318.53-0.16%6,502
Jul 24, 202518.4318.6218.4318.5618.560.54%4,429
Jul 23, 202518.3018.4618.3018.4618.46-3,568
Jul 22, 202518.7018.7118.4318.4618.460.60%17,175
Jul 21, 202518.1018.5518.0018.3518.354.32%100,391
Jul 18, 202517.7117.7117.5717.5917.59-0.51%7,330
Jul 17, 202517.7517.7917.6117.6817.68-0.62%16,914
Jul 16, 202517.8617.8617.7817.7917.79-0.17%3,684
Jul 15, 202517.9017.9417.7417.8217.82-0.78%10,760
Jul 14, 202518.0018.0417.9017.9617.96-0.28%25,185
Jul 11, 202518.0118.0417.9118.0118.01-0.77%20,225