Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.00	51.10	50.46	50.96	-	-0.31%	16,726,044
Mar 6, 2026	51.09	51.25	50.41	51.12	51.12	-0.12%	23,463,741
Mar 5, 2026	50.97	51.32	50.34	51.18	51.18	-0.04%	27,476,764
Mar 4, 2026	50.41	51.41	50.15	51.20	51.20	0.65%	22,525,202
Mar 3, 2026	49.73	51.10	49.37	50.87	50.87	1.78%	30,888,882
Mar 2, 2026	49.98	50.26	49.63	49.98	49.98	-0.32%	23,677,278
Feb 27, 2026	49.36	50.15	49.23	50.14	50.14	2.56%	34,693,549
Feb 26, 2026	49.26	49.49	48.87	48.89	48.89	-0.69%	23,662,575
Feb 25, 2026	49.65	49.85	49.17	49.23	49.23	-1.26%	21,692,954
Feb 24, 2026	49.78	50.08	49.39	49.86	49.86	0.36%	23,816,679
Feb 23, 2026	49.35	50.48	49.25	49.68	49.68	0.87%	30,112,951
Feb 20, 2026	49.03	49.34	48.53	49.25	49.25	1.25%	25,456,729
Feb 19, 2026	48.89	49.15	48.49	48.64	48.64	1.23%	26,530,555
Feb 18, 2026	48.64	48.95	47.83	48.05	48.05	-1.80%	29,318,149
Feb 17, 2026	49.30	49.50	48.78	48.93	48.93	-0.16%	24,327,477
Feb 13, 2026	49.16	49.43	48.63	49.01	49.01	-0.91%	31,998,466
Feb 12, 2026	48.90	50.24	48.90	49.46	49.46	1.00%	56,131,123
Feb 11, 2026	47.18	49.14	47.17	48.97	48.97	3.33%	48,933,102
Feb 10, 2026	47.02	47.79	46.77	47.39	47.39	0.79%	32,146,953
Feb 9, 2026	46.16	47.07	45.82	47.02	47.02	1.53%	26,954,792
Feb 6, 2026	46.97	47.25	46.06	46.31	46.31	-1.68%	36,094,609
Feb 5, 2026	47.21	47.58	46.65	47.10	47.10	0.19%	42,866,476
Feb 4, 2026	46.78	47.55	46.17	47.01	47.01	1.64%	46,213,110
Feb 3, 2026	44.64	46.76	44.50	46.25	46.25	3.68%	60,299,140
Feb 2, 2026	44.58	45.48	43.88	44.61	44.61	0.20%	64,539,378
Jan 30, 2026	42.01	44.63	41.38	44.52	44.52	11.83%	123,584,682
Jan 29, 2026	39.58	40.30	39.48	39.81	39.81	1.01%	44,347,545
Jan 28, 2026	39.41	39.86	39.36	39.41	39.41	0.23%	24,412,505
Jan 27, 2026	39.66	39.68	39.19	39.32	39.32	-0.76%	26,108,759
Jan 26, 2026	39.68	39.80	39.53	39.62	39.62	0.25%	21,081,842
Jan 23, 2026	39.45	39.56	39.06	39.52	39.52	0.10%	21,849,366
Jan 22, 2026	39.32	39.69	39.25	39.48	39.48	0.61%	18,880,535
Jan 21, 2026	39.10	39.32	38.96	39.24	39.24	0.41%	21,158,848
Jan 20, 2026	38.89	39.22	38.68	39.08	39.08	0.44%	30,650,863
Jan 16, 2026	39.10	39.35	38.90	38.91	38.91	-1.14%	38,980,226
Jan 15, 2026	39.83	39.86	39.24	39.36	39.36	-1.18%	26,483,046
Jan 14, 2026	39.12	39.85	39.10	39.83	39.83	2.10%	25,714,683
Jan 13, 2026	39.84	39.92	38.80	39.01	39.01	-2.08%	37,255,494
Jan 12, 2026	39.82	40.06	39.51	39.84	39.84	-1.53%	31,259,309
Jan 9, 2026	40.57	40.76	40.29	40.46	39.77	-0.27%	32,108,607
Jan 8, 2026	40.17	40.73	40.07	40.57	39.88	1.10%	28,103,001
Jan 7, 2026	40.55	40.80	39.99	40.13	39.45	-0.42%	26,834,101
Jan 6, 2026	40.34	40.46	39.99	40.30	39.61	0.17%	32,758,409
Jan 5, 2026	40.43	40.52	39.83	40.23	39.54	-0.72%	43,091,710
Jan 2, 2026	40.77	40.90	40.30	40.52	39.83	-0.52%	30,856,805
Dec 31, 2025	40.71	40.96	40.67	40.73	40.04	0.07%	17,454,795
Dec 30, 2025	40.48	40.77	40.42	40.70	40.01	0.54%	15,581,264
Dec 29, 2025	40.51	40.70	40.38	40.48	39.79	-	16,846,716
Dec 26, 2025	40.27	40.54	40.27	40.48	39.79	0.40%	11,875,428
Dec 24, 2025	39.93	40.34	39.89	40.32	39.63	1.00%	7,949,481
Dec 23, 2025	40.00	40.20	39.87	39.92	39.24	-0.15%	19,761,773
Dec 22, 2025	39.72	40.06	39.66	39.98	39.30	0.40%	21,111,551
Dec 19, 2025	40.14	40.24	39.81	39.82	39.14	-1.46%	53,345,067
Dec 18, 2025	40.78	40.91	40.39	40.41	39.72	-1.15%	18,822,580
Dec 17, 2025	40.78	40.90	40.47	40.88	40.18	0.32%	22,316,144
Dec 16, 2025	40.90	41.00	40.65	40.75	40.06	-0.12%	22,709,806
Dec 15, 2025	40.90	41.31	40.80	40.80	40.10	-0.22%	34,725,786
Dec 12, 2025	40.22	40.98	40.10	40.89	40.19	1.67%	20,600,041
Dec 11, 2025	40.00	40.55	39.97	40.22	39.53	0.75%	21,894,995
Dec 10, 2025	40.20	40.26	39.68	39.92	39.24	-0.55%	40,053,434
Dec 9, 2025	41.23	41.48	40.11	40.14	39.46	-2.81%	31,770,612
Dec 8, 2025	41.75	41.75	40.92	41.30	40.60	-0.94%	22,931,984
Dec 5, 2025	41.26	42.06	41.24	41.69	40.98	1.04%	27,802,678
Dec 4, 2025	40.86	41.35	40.67	41.26	40.56	1.45%	28,382,293
Dec 3, 2025	40.74	41.32	40.66	40.67	39.98	0.15%	19,910,722
Dec 2, 2025	40.75	40.76	40.36	40.61	39.92	-0.32%	23,194,051
Dec 1, 2025	40.96	41.09	40.68	40.74	40.05	-0.90%	19,655,930
Nov 28, 2025	40.82	41.13	40.71	41.11	40.41	0.56%	9,926,252
Nov 26, 2025	40.59	40.97	40.56	40.88	40.18	0.71%	15,186,121
Nov 25, 2025	40.59	40.80	40.41	40.59	39.90	0.95%	24,375,259
Nov 24, 2025	41.35	41.46	40.15	40.21	39.52	-2.47%	44,805,084
Nov 21, 2025	40.67	41.61	40.42	41.23	40.53	1.15%	32,037,559
Nov 20, 2025	41.15	41.44	40.65	40.76	40.06	-1.04%	32,173,641
Nov 19, 2025	41.50	41.61	40.94	41.19	40.49	-0.70%	21,895,041
Nov 18, 2025	41.03	41.50	40.99	41.48	40.77	1.15%	24,067,529
Nov 17, 2025	41.06	41.28	40.88	41.01	40.31	-0.12%	21,620,791
Nov 14, 2025	41.32	41.42	40.65	41.06	40.36	-0.12%	29,368,507
Nov 13, 2025	40.84	41.73	40.74	41.11	40.41	0.76%	30,487,409
Nov 12, 2025	40.78	40.96	40.74	40.80	40.10	0.25%	17,834,024
Nov 11, 2025	40.05	40.78	40.04	40.70	40.01	2.13%	25,360,936
Nov 10, 2025	39.90	40.15	39.57	39.85	39.17	-0.45%	22,414,386
Nov 7, 2025	39.94	40.32	39.66	40.03	39.35	0.53%	28,389,494
Nov 6, 2025	39.52	39.89	39.38	39.82	39.14	0.33%	30,949,713
Nov 5, 2025	39.33	39.77	39.26	39.69	39.01	0.94%	22,947,108
Nov 4, 2025	39.57	39.67	39.18	39.32	38.65	-0.38%	33,632,757
Nov 3, 2025	39.51	39.61	38.84	39.47	38.80	-0.68%	39,851,076
Oct 31, 2025	38.98	39.96	38.78	39.74	39.06	2.00%	52,181,776
Oct 30, 2025	40.02	40.19	38.77	38.96	38.30	-3.11%	47,371,044
Oct 29, 2025	40.93	41.32	39.67	40.21	39.52	2.26%	53,730,194
Oct 28, 2025	39.15	39.52	38.95	39.32	38.65	0.23%	30,719,193
Oct 27, 2025	38.81	39.29	38.77	39.23	38.56	1.06%	27,487,203
Oct 24, 2025	38.60	38.92	38.54	38.82	38.16	1.09%	27,485,693
Oct 23, 2025	39.79	39.86	38.39	38.40	37.75	-3.52%	52,663,607
Oct 22, 2025	39.57	40.21	38.92	39.80	39.12	-1.24%	31,009,461
Oct 21, 2025	40.63	40.78	40.13	40.30	39.61	-1.23%	29,881,679
Oct 20, 2025	40.70	40.87	40.35	40.80	40.10	0.62%	28,079,204
Oct 17, 2025	40.50	40.66	40.21	40.55	39.86	0.47%	20,523,461
Oct 16, 2025	40.42	40.57	40.18	40.36	39.67	-0.05%	16,751,223
Oct 15, 2025	40.42	40.56	40.24	40.38	39.69	-0.42%	18,233,202
Oct 14, 2025	39.80	40.58	39.76	40.55	39.86	2.01%	22,346,065