Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.92	44.06	43.92	44.06	-	-0.38%	-
Mar 5, 2026	43.94	44.23	43.87	44.23	44.23	1.31%	5
Mar 4, 2026	43.73	43.73	43.22	43.66	43.66	0.08%	68
Mar 3, 2026	42.76	43.62	42.66	43.62	43.62	2.30%	582
Mar 2, 2026	42.69	42.76	42.60	42.64	42.64	1.01%	582
Feb 27, 2026	41.48	42.22	41.40	42.22	42.22	1.66%	292
Feb 26, 2026	41.67	41.79	41.53	41.53	41.53	-1.06%	1
Feb 25, 2026	42.20	42.26	41.97	41.97	41.97	-0.24%	2
Feb 24, 2026	42.17	42.43	42.07	42.07	42.07	-1.34%	101
Feb 23, 2026	41.69	42.64	41.62	42.64	42.64	2.78%	875
Feb 20, 2026	41.44	41.66	41.34	41.49	41.49	0.17%	320
Feb 19, 2026	40.74	41.62	40.69	41.42	41.42	1.23%	876
Feb 18, 2026	41.28	41.34	40.91	40.91	40.91	-1.48%	22
Feb 17, 2026	41.37	41.82	41.27	41.53	41.53	0.76%	317
Feb 16, 2026	41.49	41.50	41.06	41.21	41.21	-0.66%	82
Feb 13, 2026	41.51	41.69	41.24	41.49	41.49	-1.74%	16
Feb 12, 2026	41.17	42.22	41.05	42.22	42.22	2.09%	372
Feb 11, 2026	39.72	41.36	39.71	41.36	41.36	3.63%	287
Feb 10, 2026	39.38	39.91	39.38	39.91	39.91	1.57%	8
Feb 9, 2026	39.03	39.29	38.87	39.29	39.29	0.51%	29
Feb 6, 2026	40.01	40.02	39.09	39.09	39.09	-1.76%	1,123
Feb 5, 2026	39.69	40.27	39.50	39.79	39.79	0.57%	2,064
Feb 4, 2026	38.88	39.88	38.88	39.57	39.57	2.20%	1,332
Feb 3, 2026	37.47	38.72	37.47	38.72	38.72	3.10%	514
Feb 2, 2026	37.07	37.90	37.06	37.55	37.55	2.11%	698
Jan 30, 2026	33.25	36.78	33.25	36.78	36.78	9.35%	3,013
Jan 29, 2026	33.01	33.63	33.01	33.63	33.63	1.02%	-
Jan 28, 2026	32.83	33.37	32.75	33.29	33.29	0.86%	307
Jan 27, 2026	33.43	33.48	33.00	33.01	33.01	-0.92%	638
Jan 26, 2026	33.45	33.47	33.31	33.31	33.31	-0.13%	23
Jan 23, 2026	33.71	33.71	33.36	33.36	33.36	-1.04%	-
Jan 22, 2026	33.50	33.71	33.50	33.71	33.71	1.14%	330
Jan 21, 2026	33.38	33.45	33.33	33.33	33.33	0.12%	100
Jan 20, 2026	33.37	33.43	33.09	33.29	33.29	-1.10%	21
Jan 19, 2026	33.60	33.66	33.55	33.66	33.66	-0.19%	176
Jan 16, 2026	34.05	34.05	33.72	33.72	33.72	-0.75%	329
Jan 15, 2026	34.32	34.36	33.98	33.98	33.98	-0.31%	170
Jan 14, 2026	33.59	34.08	33.59	34.08	34.08	1.14%	324
Jan 13, 2026	34.16	34.16	33.70	33.70	33.70	-1.30%	-
Jan 12, 2026	34.30	34.30	34.00	34.14	34.14	-2.09%	310
Jan 8, 2026	34.41	34.87	34.41	34.87	34.28	1.69%	12
Jan 7, 2026	34.55	34.77	34.29	34.29	33.71	0.16%	-
Jan 6, 2026	34.33	34.41	34.24	34.24	33.65	0.35%	179
Jan 5, 2026	34.76	34.76	34.12	34.12	33.53	-2.00%	700
Jan 2, 2026	34.74	34.84	34.74	34.81	34.22	0.96%	257
Dec 30, 2025	34.41	34.48	34.41	34.48	33.89	0.01%	-
Dec 29, 2025	34.39	34.48	34.39	34.48	33.89	1.28%	-
Dec 23, 2025	33.94	34.04	33.92	34.04	33.46	-	-
Dec 22, 2025	33.98	34.06	33.78	34.04	33.46	-0.74%	781
Dec 19, 2025	34.53	34.56	34.13	34.30	33.71	-1.38%	271
Dec 18, 2025	34.72	34.84	34.72	34.78	34.18	0.17%	-
Dec 17, 2025	34.76	34.79	34.59	34.72	34.12	-0.06%	-
Dec 16, 2025	34.99	34.99	34.71	34.74	34.14	-1.03%	2
Dec 15, 2025	34.92	35.10	34.75	35.10	34.50	0.76%	269
Dec 12, 2025	34.38	34.83	34.22	34.83	34.24	1.16%	271
Dec 11, 2025	34.22	34.43	34.20	34.43	33.84	0.67%	271
Dec 10, 2025	34.61	34.62	34.20	34.20	33.62	-2.12%	-
Dec 9, 2025	35.52	35.63	34.88	34.94	34.35	-1.42%	460
Dec 8, 2025	35.83	35.91	35.45	35.45	34.84	-1.83%	-
Dec 5, 2025	35.34	36.11	35.34	36.11	35.49	2.32%	371
Dec 4, 2025	34.95	35.29	34.89	35.29	34.68	0.71%	271
Dec 3, 2025	34.92	35.05	34.87	35.04	34.44	0.06%	-
Dec 2, 2025	35.13	35.15	35.02	35.02	34.42	-0.31%	-
Dec 1, 2025	35.38	35.38	35.09	35.13	34.53	-0.55%	271
Nov 28, 2025	35.34	35.38	35.32	35.32	34.72	-0.74%	-
Nov 27, 2025	35.18	35.59	35.18	35.59	34.98	0.94%	-
Nov 26, 2025	35.07	35.26	35.07	35.26	34.66	0.06%	-
Nov 25, 2025	34.97	35.24	34.94	35.24	34.64	0.53%	-
Nov 24, 2025	35.84	35.87	35.05	35.05	34.45	-2.42%	271
Nov 21, 2025	35.41	35.92	35.18	35.92	35.31	0.15%	314
Nov 20, 2025	35.70	35.87	35.67	35.87	35.25	0.94%	271
Nov 19, 2025	35.75	35.87	35.53	35.53	34.93	-0.36%	6
Nov 18, 2025	35.39	35.66	35.38	35.66	35.05	0.48%	813
Nov 17, 2025	35.34	35.49	35.31	35.49	34.89	1.02%	22
Nov 14, 2025	35.21	35.61	35.13	35.13	34.53	-1.40%	271
Nov 13, 2025	35.11	35.63	35.11	35.63	35.02	1.11%	-
Nov 12, 2025	35.10	35.27	34.99	35.24	34.64	0.73%	26
Nov 11, 2025	34.54	34.99	34.49	34.99	34.39	1.79%	7
Nov 10, 2025	34.51	34.61	34.37	34.37	33.79	-1.01%	195
Nov 7, 2025	34.47	34.72	34.47	34.72	34.13	0.89%	-
Nov 6, 2025	34.52	34.53	34.35	34.42	33.83	-0.12%	130
Nov 5, 2025	34.23	34.46	34.23	34.46	33.87	0.73%	-
Nov 4, 2025	34.29	34.49	34.21	34.21	33.62	0.65%	-
Nov 3, 2025	34.62	34.62	33.99	33.99	33.41	-1.55%	40
Oct 31, 2025	33.71	34.52	33.50	34.52	33.93	1.62%	271
Oct 30, 2025	34.67	34.67	33.97	33.97	33.39	-1.68%	542
Oct 29, 2025	33.76	35.26	33.70	34.55	33.96	2.37%	1,355
Oct 28, 2025	33.70	33.75	33.65	33.75	33.18	0.22%	-
Oct 27, 2025	33.46	33.68	33.23	33.68	33.10	1.20%	60
Oct 24, 2025	33.24	33.28	33.22	33.28	32.71	-0.39%	-
Oct 23, 2025	34.41	34.49	33.41	33.41	32.84	-3.38%	271
Oct 22, 2025	34.70	34.95	33.86	34.58	33.99	-0.14%	857
Oct 21, 2025	35.11	35.22	34.63	34.63	34.04	-1.00%	287
Oct 20, 2025	34.88	34.98	34.88	34.98	34.38	0.66%	-
Oct 17, 2025	34.52	34.75	34.50	34.75	34.15	0.13%	271
Oct 16, 2025	34.78	34.78	34.69	34.70	34.11	0.17%	36
Oct 15, 2025	34.97	35.03	34.64	34.64	34.05	0.07%	23
Oct 14, 2025	34.29	34.62	34.29	34.62	34.03	0.48%	72
Oct 13, 2025	34.44	34.47	34.38	34.45	33.86	-1.12%	271
Oct 10, 2025	34.84	34.95	34.52	34.84	34.25	-1.73%	2,327