Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
41.69
+0.43 (1.04%)
At close: Dec 5, 2025, 4:00 PM EST
41.68
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.26 | 42.06 | 41.24 | 41.69 | 41.69 | 1.04% | 25,213,133 |
| Dec 4, 2025 | 40.86 | 41.35 | 40.67 | 41.26 | 41.26 | 1.45% | 28,368,059 |
| Dec 3, 2025 | 40.74 | 41.32 | 40.66 | 40.67 | 40.67 | 0.15% | 19,159,102 |
| Dec 2, 2025 | 40.75 | 40.76 | 40.36 | 40.61 | 40.61 | -0.32% | 23,184,327 |
| Dec 1, 2025 | 40.96 | 41.09 | 40.68 | 40.74 | 40.74 | -0.90% | 19,650,448 |
| Nov 28, 2025 | 40.82 | 41.13 | 40.71 | 41.11 | 41.11 | 0.56% | 7,760,515 |
| Nov 26, 2025 | 40.59 | 40.97 | 40.56 | 40.88 | 40.88 | 0.71% | 15,012,424 |
| Nov 25, 2025 | 40.59 | 40.80 | 40.41 | 40.59 | 40.59 | 0.95% | 24,206,992 |
| Nov 24, 2025 | 41.35 | 41.46 | 40.15 | 40.21 | 40.21 | -2.47% | 44,396,678 |
| Nov 21, 2025 | 40.67 | 41.61 | 40.42 | 41.23 | 41.23 | 1.15% | 31,940,716 |
| Nov 20, 2025 | 41.15 | 41.44 | 40.65 | 40.76 | 40.76 | -1.04% | 32,152,808 |
| Nov 19, 2025 | 41.50 | 41.61 | 40.94 | 41.19 | 41.19 | -0.70% | 21,895,041 |
| Nov 18, 2025 | 41.03 | 41.50 | 40.99 | 41.48 | 41.48 | 1.15% | 24,067,529 |
| Nov 17, 2025 | 41.06 | 41.28 | 40.88 | 41.01 | 41.01 | -0.12% | 21,620,791 |
| Nov 14, 2025 | 41.32 | 41.42 | 40.65 | 41.06 | 41.06 | -0.12% | 29,368,507 |
| Nov 13, 2025 | 40.84 | 41.73 | 40.74 | 41.11 | 41.11 | 0.76% | 30,487,409 |
| Nov 12, 2025 | 40.78 | 40.96 | 40.74 | 40.80 | 40.80 | 0.25% | 17,834,024 |
| Nov 11, 2025 | 40.05 | 40.78 | 40.04 | 40.70 | 40.70 | 2.13% | 25,360,936 |
| Nov 10, 2025 | 39.90 | 40.15 | 39.57 | 39.85 | 39.85 | -0.45% | 22,414,386 |
| Nov 7, 2025 | 39.94 | 40.32 | 39.66 | 40.03 | 40.03 | 0.53% | 28,389,494 |
| Nov 6, 2025 | 39.52 | 39.89 | 39.38 | 39.82 | 39.82 | 0.33% | 30,949,713 |
| Nov 5, 2025 | 39.33 | 39.77 | 39.26 | 39.69 | 39.69 | 0.94% | 22,947,108 |
| Nov 4, 2025 | 39.57 | 39.67 | 39.18 | 39.32 | 39.32 | -0.38% | 33,632,757 |
| Nov 3, 2025 | 39.51 | 39.61 | 38.84 | 39.47 | 39.47 | -0.68% | 39,851,076 |
| Oct 31, 2025 | 38.98 | 39.96 | 38.78 | 39.74 | 39.74 | 2.00% | 52,181,776 |
| Oct 30, 2025 | 40.02 | 40.19 | 38.77 | 38.96 | 38.96 | -3.11% | 47,371,044 |
| Oct 29, 2025 | 40.93 | 41.32 | 39.67 | 40.21 | 40.21 | 2.26% | 53,730,194 |
| Oct 28, 2025 | 39.15 | 39.52 | 38.95 | 39.32 | 39.32 | 0.23% | 30,719,193 |
| Oct 27, 2025 | 38.81 | 39.29 | 38.77 | 39.23 | 39.23 | 1.06% | 27,487,203 |
| Oct 24, 2025 | 38.60 | 38.92 | 38.54 | 38.82 | 38.82 | 1.09% | 27,485,693 |
| Oct 23, 2025 | 39.79 | 39.86 | 38.39 | 38.40 | 38.40 | -3.52% | 52,663,607 |
| Oct 22, 2025 | 39.57 | 40.21 | 38.92 | 39.80 | 39.80 | -1.24% | 31,009,461 |
| Oct 21, 2025 | 40.63 | 40.78 | 40.13 | 40.30 | 40.30 | -1.23% | 29,881,679 |
| Oct 20, 2025 | 40.70 | 40.87 | 40.35 | 40.80 | 40.80 | 0.62% | 28,079,204 |
| Oct 17, 2025 | 40.50 | 40.66 | 40.21 | 40.55 | 40.55 | 0.47% | 20,523,461 |
| Oct 16, 2025 | 40.42 | 40.57 | 40.18 | 40.36 | 40.36 | -0.05% | 16,751,223 |
| Oct 15, 2025 | 40.42 | 40.56 | 40.24 | 40.38 | 40.38 | -0.42% | 18,233,202 |
| Oct 14, 2025 | 39.80 | 40.58 | 39.76 | 40.55 | 40.55 | 2.01% | 22,346,065 |
| Oct 13, 2025 | 39.75 | 40.16 | 39.41 | 39.75 | 39.75 | -0.25% | 26,453,704 |
| Oct 10, 2025 | 40.25 | 40.61 | 39.82 | 39.85 | 39.85 | -2.40% | 38,107,731 |
| Oct 9, 2025 | 41.35 | 41.36 | 40.73 | 40.83 | 40.14 | -1.19% | 34,868,202 |
| Oct 8, 2025 | 41.54 | 41.54 | 41.06 | 41.32 | 40.62 | -0.19% | 35,601,012 |
| Oct 7, 2025 | 41.61 | 41.86 | 41.34 | 41.40 | 40.70 | -0.10% | 34,001,255 |
| Oct 6, 2025 | 43.25 | 43.38 | 41.35 | 41.44 | 40.74 | -5.11% | 75,944,202 |
| Oct 3, 2025 | 43.44 | 43.93 | 43.40 | 43.67 | 42.93 | 0.62% | 18,016,024 |
| Oct 2, 2025 | 43.58 | 43.72 | 43.22 | 43.40 | 42.67 | -0.98% | 21,550,101 |
| Oct 1, 2025 | 43.92 | 44.09 | 43.45 | 43.83 | 43.09 | -0.27% | 19,921,919 |
| Sep 30, 2025 | 43.24 | 43.97 | 43.19 | 43.95 | 43.21 | 1.62% | 24,399,131 |
| Sep 29, 2025 | 43.60 | 43.65 | 43.09 | 43.25 | 42.52 | -0.83% | 15,854,456 |
| Sep 26, 2025 | 43.65 | 43.71 | 43.45 | 43.61 | 42.87 | 0.60% | 12,456,193 |
| Sep 25, 2025 | 43.24 | 43.77 | 43.24 | 43.35 | 42.62 | 0.39% | 19,012,228 |
| Sep 24, 2025 | 43.20 | 43.39 | 42.96 | 43.18 | 42.45 | -0.39% | 21,162,384 |
| Sep 23, 2025 | 43.16 | 43.38 | 42.96 | 43.35 | 42.62 | 0.44% | 16,796,402 |
| Sep 22, 2025 | 43.38 | 43.52 | 42.98 | 43.16 | 42.43 | -0.74% | 18,507,717 |
| Sep 19, 2025 | 43.79 | 43.79 | 43.46 | 43.48 | 42.75 | -0.44% | 29,164,228 |
| Sep 18, 2025 | 43.88 | 43.95 | 43.58 | 43.67 | 42.93 | -1.22% | 16,507,265 |
| Sep 17, 2025 | 43.87 | 44.41 | 43.86 | 44.21 | 43.46 | 1.07% | 14,413,989 |
| Sep 16, 2025 | 43.87 | 43.95 | 43.30 | 43.74 | 43.00 | -0.30% | 16,173,593 |
| Sep 15, 2025 | 44.05 | 44.25 | 43.77 | 43.87 | 43.13 | -0.23% | 15,034,712 |
| Sep 12, 2025 | 44.01 | 44.09 | 43.77 | 43.97 | 43.23 | -0.39% | 13,723,465 |
| Sep 11, 2025 | 43.61 | 44.15 | 43.51 | 44.14 | 43.39 | 1.49% | 15,510,569 |
| Sep 10, 2025 | 43.49 | 43.67 | 43.01 | 43.49 | 42.76 | -0.18% | 14,807,828 |
| Sep 9, 2025 | 43.36 | 43.74 | 43.35 | 43.57 | 42.83 | 0.58% | 15,595,515 |
| Sep 8, 2025 | 42.98 | 43.62 | 42.94 | 43.32 | 42.59 | -2.39% | 30,273,878 |
| Sep 5, 2025 | 44.10 | 44.47 | 44.02 | 44.38 | 43.63 | 0.45% | 13,406,698 |
| Sep 4, 2025 | 44.07 | 44.42 | 43.93 | 44.18 | 43.43 | 1.01% | 14,480,479 |
| Sep 3, 2025 | 43.50 | 43.74 | 42.88 | 43.74 | 43.00 | -0.14% | 21,828,544 |
| Sep 2, 2025 | 44.16 | 44.48 | 43.51 | 43.80 | 43.06 | -0.97% | 21,123,691 |
| Aug 29, 2025 | 43.97 | 44.29 | 43.93 | 44.23 | 43.48 | 0.68% | 14,792,708 |
| Aug 28, 2025 | 44.10 | 44.19 | 43.69 | 43.93 | 43.19 | -0.77% | 15,842,822 |
| Aug 27, 2025 | 44.02 | 44.28 | 43.88 | 44.27 | 43.52 | 0.71% | 12,046,589 |
| Aug 26, 2025 | 44.11 | 44.42 | 43.75 | 43.96 | 43.22 | -0.61% | 17,328,229 |
| Aug 25, 2025 | 44.44 | 44.48 | 43.96 | 44.23 | 43.48 | -0.47% | 16,021,218 |
| Aug 22, 2025 | 45.15 | 45.43 | 44.25 | 44.44 | 43.69 | -1.31% | 19,123,748 |
| Aug 21, 2025 | 44.98 | 45.21 | 44.87 | 45.03 | 44.27 | -0.07% | 11,866,792 |
| Aug 20, 2025 | 45.08 | 45.75 | 44.95 | 45.06 | 44.30 | 0.27% | 20,982,065 |
| Aug 19, 2025 | 44.51 | 45.07 | 44.47 | 44.94 | 44.18 | 1.24% | 17,944,202 |
| Aug 18, 2025 | 44.35 | 44.60 | 44.22 | 44.39 | 43.64 | 0.34% | 12,692,126 |
| Aug 15, 2025 | 43.57 | 44.44 | 43.43 | 44.24 | 43.49 | 1.70% | 21,239,234 |
| Aug 14, 2025 | 43.76 | 43.79 | 43.33 | 43.50 | 42.76 | -0.48% | 10,582,825 |
| Aug 13, 2025 | 43.20 | 43.84 | 43.00 | 43.71 | 42.97 | 1.06% | 14,327,748 |
| Aug 12, 2025 | 43.34 | 43.65 | 43.21 | 43.25 | 42.52 | 0.16% | 12,483,569 |
| Aug 11, 2025 | 43.23 | 43.53 | 42.99 | 43.18 | 42.45 | 0.07% | 12,914,940 |
| Aug 8, 2025 | 43.10 | 43.36 | 43.03 | 43.15 | 42.42 | 0.47% | 13,057,027 |
| Aug 7, 2025 | 42.50 | 43.03 | 42.17 | 42.95 | 42.22 | 1.42% | 15,543,437 |
| Aug 6, 2025 | 42.80 | 42.80 | 42.31 | 42.35 | 41.63 | -0.75% | 17,812,000 |
| Aug 5, 2025 | 42.95 | 43.10 | 42.67 | 42.67 | 41.95 | -0.65% | 14,863,697 |
| Aug 4, 2025 | 42.80 | 43.03 | 42.53 | 42.95 | 42.22 | 0.16% | 13,629,864 |
| Aug 1, 2025 | 43.29 | 43.47 | 42.62 | 42.88 | 42.16 | 0.28% | 20,841,307 |
| Jul 31, 2025 | 42.29 | 43.11 | 42.15 | 42.76 | 42.04 | 0.38% | 25,538,738 |
| Jul 30, 2025 | 42.67 | 42.89 | 42.45 | 42.60 | 41.88 | -0.26% | 13,313,288 |
| Jul 29, 2025 | 42.42 | 42.98 | 42.40 | 42.71 | 41.99 | 0.83% | 13,118,451 |
| Jul 28, 2025 | 43.02 | 43.02 | 42.24 | 42.36 | 41.64 | -1.67% | 18,243,713 |
| Jul 25, 2025 | 43.02 | 43.21 | 42.76 | 43.08 | 42.35 | - | 16,571,528 |
| Jul 24, 2025 | 42.90 | 43.35 | 42.76 | 43.08 | 42.35 | 0.56% | 20,410,989 |
| Jul 23, 2025 | 42.40 | 42.87 | 42.05 | 42.84 | 42.12 | -0.28% | 23,357,206 |
| Jul 22, 2025 | 42.75 | 43.49 | 42.55 | 42.96 | 42.23 | 1.11% | 23,521,022 |
| Jul 21, 2025 | 41.95 | 43.08 | 41.68 | 42.49 | 41.77 | 4.04% | 47,574,035 |
| Jul 18, 2025 | 40.98 | 41.12 | 40.69 | 40.84 | 40.15 | -0.27% | 21,079,683 |
| Jul 17, 2025 | 41.29 | 41.35 | 40.83 | 40.95 | 40.26 | -0.73% | 18,411,173 |