Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.42	40.42	40.37	40.37	-	-0.87%	-
Apr 27, 2026	39.89	41.17	39.61	40.73	40.73	1.66%	2,369
Apr 24, 2026	40.40	40.40	40.06	40.06	40.06	-0.60%	-
Apr 23, 2026	39.34	40.30	39.32	40.30	40.30	3.33%	-
Apr 22, 2026	39.42	39.55	39.00	39.00	39.00	-1.71%	607
Apr 21, 2026	39.55	39.68	39.47	39.68	39.68	-0.30%	-
Apr 20, 2026	39.72	39.80	39.46	39.80	39.80	0.82%	253
Apr 17, 2026	39.95	39.95	39.11	39.48	39.48	0.55%	150
Apr 16, 2026	38.17	39.26	38.09	39.26	39.26	2.83%	22
Apr 15, 2026	38.58	38.60	38.18	38.18	38.18	-0.39%	-
Apr 14, 2026	38.63	38.63	37.84	38.33	38.33	-1.97%	258
Apr 13, 2026	39.46	39.46	39.10	39.10	39.10	-0.72%	27
Apr 10, 2026	40.28	40.36	39.39	39.39	39.39	-2.84%	99
Apr 8, 2026	41.64	41.77	40.54	40.54	39.93	-4.17%	456
Apr 7, 2026	42.65	42.73	42.30	42.30	41.67	-1.49%	-
Apr 2, 2026	42.87	43.05	42.87	42.94	42.30	1.12%	15
Apr 1, 2026	43.29	43.35	42.47	42.47	41.83	-1.87%	-
Mar 31, 2026	43.87	44.00	43.28	43.28	42.63	-1.54%	-
Mar 30, 2026	43.67	44.20	43.67	43.95	43.29	-0.20%	292
Mar 27, 2026	44.12	44.31	43.98	44.04	43.38	-0.41%	31
Mar 26, 2026	43.62	44.22	43.59	44.22	43.56	1.12%	151
Mar 25, 2026	44.03	44.03	43.71	43.73	43.08	-1.43%	311
Mar 24, 2026	43.46	44.42	43.34	44.37	43.70	1.79%	284
Mar 23, 2026	43.23	43.59	43.11	43.59	42.93	0.06%	294
Mar 20, 2026	42.69	43.56	42.69	43.56	42.91	1.36%	2
Mar 19, 2026	43.25	43.61	42.98	42.98	42.33	-0.52%	634
Mar 18, 2026	43.87	43.87	43.20	43.20	42.56	-1.97%	217
Mar 17, 2026	44.49	44.49	44.07	44.07	43.41	-0.66%	38
Mar 16, 2026	44.95	44.95	44.37	44.37	43.70	-1.16%	191
Mar 13, 2026	43.93	44.89	43.93	44.89	44.22	1.78%	172
Mar 12, 2026	43.76	44.10	43.76	44.10	43.44	1.14%	-
Mar 11, 2026	43.60	43.84	43.29	43.61	42.95	0.26%	291
Mar 10, 2026	43.30	43.49	43.07	43.49	42.84	-0.87%	-
Mar 9, 2026	43.73	44.32	43.73	43.87	43.22	0.47%	1,746
Mar 6, 2026	43.92	44.25	43.67	43.67	43.01	-1.27%	318
Mar 5, 2026	43.94	44.23	43.87	44.23	43.57	1.31%	5
Mar 4, 2026	43.73	43.73	43.22	43.66	43.00	0.08%	68
Mar 3, 2026	42.76	43.62	42.66	43.62	42.97	2.30%	582
Mar 2, 2026	42.69	42.76	42.60	42.64	42.00	1.01%	582
Feb 27, 2026	41.48	42.22	41.40	42.22	41.59	1.66%	292
Feb 26, 2026	41.67	41.79	41.53	41.53	40.91	-1.06%	1
Feb 25, 2026	42.20	42.26	41.97	41.97	41.34	-0.24%	2
Feb 24, 2026	42.17	42.43	42.07	42.07	41.44	-1.34%	101
Feb 23, 2026	41.69	42.64	41.62	42.64	42.00	2.78%	875
Feb 20, 2026	41.44	41.66	41.34	41.49	40.87	0.17%	320
Feb 19, 2026	40.74	41.62	40.69	41.42	40.80	1.23%	876
Feb 18, 2026	41.28	41.34	40.91	40.91	40.30	-1.48%	22
Feb 17, 2026	41.37	41.82	41.27	41.53	40.91	0.76%	317
Feb 16, 2026	41.49	41.50	41.06	41.21	40.60	-0.66%	82
Feb 13, 2026	41.51	41.69	41.24	41.49	40.87	-1.74%	16
Feb 12, 2026	41.17	42.22	41.05	42.22	41.59	2.09%	372
Feb 11, 2026	39.72	41.36	39.71	41.36	40.74	3.63%	287
Feb 10, 2026	39.38	39.91	39.38	39.91	39.31	1.57%	8
Feb 9, 2026	39.03	39.29	38.87	39.29	38.70	0.51%	29
Feb 6, 2026	40.01	40.02	39.09	39.09	38.51	-1.76%	1,123
Feb 5, 2026	39.69	40.27	39.50	39.79	39.20	0.57%	2,064
Feb 4, 2026	38.88	39.88	38.88	39.57	38.97	2.20%	1,332
Feb 3, 2026	37.47	38.72	37.47	38.72	38.14	3.10%	514
Feb 2, 2026	37.07	37.90	37.06	37.55	36.99	2.11%	698
Jan 30, 2026	33.25	36.78	33.25	36.78	36.23	9.35%	3,013
Jan 29, 2026	33.01	33.63	33.01	33.63	33.13	1.02%	-
Jan 28, 2026	32.83	33.37	32.75	33.29	32.79	0.86%	307
Jan 27, 2026	33.43	33.48	33.00	33.01	32.51	-0.92%	638
Jan 26, 2026	33.45	33.47	33.31	33.31	32.81	-0.13%	23
Jan 23, 2026	33.71	33.71	33.36	33.36	32.86	-1.04%	-
Jan 22, 2026	33.50	33.71	33.50	33.71	33.20	1.14%	330
Jan 21, 2026	33.38	33.45	33.33	33.33	32.83	0.12%	100
Jan 20, 2026	33.37	33.43	33.09	33.29	32.79	-1.10%	21
Jan 19, 2026	33.60	33.66	33.55	33.66	33.15	-0.19%	176
Jan 16, 2026	34.05	34.05	33.72	33.72	33.22	-0.75%	329
Jan 15, 2026	34.32	34.36	33.98	33.98	33.47	-0.31%	170
Jan 14, 2026	33.59	34.08	33.59	34.08	33.57	1.14%	324
Jan 13, 2026	34.16	34.16	33.70	33.70	33.19	-1.30%	-
Jan 12, 2026	34.30	34.30	34.00	34.14	33.63	-2.09%	310
Jan 8, 2026	34.41	34.87	34.41	34.87	33.77	1.69%	12
Jan 7, 2026	34.55	34.77	34.29	34.29	33.20	0.16%	-
Jan 6, 2026	34.33	34.41	34.24	34.24	33.15	0.35%	179
Jan 5, 2026	34.76	34.76	34.12	34.12	33.03	-2.00%	700
Jan 2, 2026	34.74	34.84	34.74	34.81	33.71	0.96%	257
Dec 30, 2025	34.41	34.48	34.41	34.48	33.39	0.01%	-
Dec 29, 2025	34.39	34.48	34.39	34.48	33.38	1.28%	-
Dec 23, 2025	33.94	34.04	33.92	34.04	32.96	-	-
Dec 22, 2025	33.98	34.06	33.78	34.04	32.96	-0.74%	781
Dec 19, 2025	34.53	34.56	34.13	34.30	33.21	-1.38%	271
Dec 18, 2025	34.72	34.84	34.72	34.78	33.67	0.17%	-
Dec 17, 2025	34.76	34.79	34.59	34.72	33.62	-0.06%	-
Dec 16, 2025	34.99	34.99	34.71	34.74	33.63	-1.03%	2
Dec 15, 2025	34.92	35.10	34.75	35.10	33.98	0.76%	269
Dec 12, 2025	34.38	34.83	34.22	34.83	33.73	1.16%	271
Dec 11, 2025	34.22	34.43	34.20	34.43	33.34	0.67%	271
Dec 10, 2025	34.61	34.62	34.20	34.20	33.12	-2.12%	-
Dec 9, 2025	35.52	35.63	34.88	34.94	33.83	-1.42%	460
Dec 8, 2025	35.83	35.91	35.45	35.45	34.32	-1.83%	-
Dec 5, 2025	35.34	36.11	35.34	36.11	34.96	2.32%	371
Dec 4, 2025	34.95	35.29	34.89	35.29	34.17	0.71%	271
Dec 3, 2025	34.92	35.05	34.87	35.04	33.93	0.06%	-
Dec 2, 2025	35.13	35.15	35.02	35.02	33.91	-0.31%	-
Dec 1, 2025	35.38	35.38	35.09	35.13	34.01	-0.55%	271
Nov 28, 2025	35.34	35.38	35.32	35.32	34.20	-0.74%	-
Nov 27, 2025	35.18	35.59	35.18	35.59	34.46	0.94%	-