Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
46.54
+0.47 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
46.50
-0.04 (-0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.20 | 46.59 | 46.00 | 46.54 | 46.54 | 1.02% | 36,377,382 |
| Jun 25, 2026 | 45.54 | 46.26 | 45.33 | 46.07 | 46.07 | 0.85% | 17,454,998 |
| Jun 24, 2026 | 46.46 | 46.80 | 45.43 | 45.68 | 45.68 | -2.25% | 24,973,759 |
| Jun 23, 2026 | 45.71 | 46.85 | 45.40 | 46.73 | 46.73 | 3.02% | 22,621,682 |
| Jun 22, 2026 | 45.37 | 45.89 | 45.15 | 45.36 | 45.36 | -0.02% | 19,069,867 |
| Jun 18, 2026 | 45.79 | 46.06 | 45.36 | 45.37 | 45.37 | -1.03% | 64,842,880 |
| Jun 17, 2026 | 46.51 | 46.61 | 45.23 | 45.84 | 45.84 | -1.90% | 33,088,659 |
| Jun 16, 2026 | 47.10 | 47.40 | 46.31 | 46.73 | 46.73 | -0.72% | 20,462,882 |
| Jun 15, 2026 | 47.32 | 47.75 | 47.02 | 47.07 | 47.07 | -2.16% | 24,012,989 |
| Jun 12, 2026 | 47.41 | 48.21 | 47.00 | 48.11 | 48.11 | 2.49% | 21,803,094 |
| Jun 11, 2026 | 47.35 | 48.06 | 46.90 | 46.94 | 46.94 | -0.02% | 26,863,077 |
| Jun 10, 2026 | 46.46 | 47.03 | 45.95 | 46.95 | 46.95 | 2.56% | 24,349,491 |
| Jun 9, 2026 | 45.29 | 46.09 | 44.79 | 45.78 | 45.78 | 0.75% | 24,682,428 |
| Jun 8, 2026 | 45.30 | 45.83 | 45.10 | 45.44 | 45.44 | 0.15% | 18,811,797 |
| Jun 5, 2026 | 45.24 | 46.11 | 45.00 | 45.37 | 45.37 | 1.11% | 22,703,266 |
| Jun 4, 2026 | 47.14 | 47.34 | 44.30 | 44.87 | 44.87 | -3.82% | 32,754,690 |
| Jun 3, 2026 | 47.45 | 47.55 | 46.14 | 46.65 | 46.65 | -2.55% | 27,404,284 |
| Jun 2, 2026 | 47.78 | 48.14 | 47.27 | 47.87 | 47.87 | 0.29% | 14,313,310 |
| Jun 1, 2026 | 47.50 | 48.04 | 47.47 | 47.73 | 47.73 | -0.17% | 14,481,340 |
| May 29, 2026 | 48.06 | 48.16 | 47.34 | 47.81 | 47.81 | -0.42% | 38,838,862 |
| May 28, 2026 | 48.48 | 48.49 | 47.77 | 48.01 | 48.01 | -0.48% | 20,023,196 |
| May 27, 2026 | 48.43 | 48.96 | 48.12 | 48.24 | 48.24 | -0.52% | 14,882,867 |
| May 26, 2026 | 48.29 | 48.69 | 47.86 | 48.49 | 48.49 | 0.29% | 22,956,250 |
| May 22, 2026 | 48.50 | 48.52 | 48.05 | 48.35 | 48.35 | 0.17% | 14,572,799 |
| May 21, 2026 | 47.61 | 48.28 | 47.38 | 48.27 | 48.27 | 0.94% | 15,669,490 |
| May 20, 2026 | 47.73 | 48.09 | 47.49 | 47.82 | 47.82 | 0.17% | 16,492,065 |
| May 19, 2026 | 46.81 | 47.79 | 46.79 | 47.74 | 47.74 | 2.10% | 21,643,505 |
| May 18, 2026 | 46.60 | 47.02 | 45.81 | 46.76 | 46.76 | 0.84% | 24,461,612 |
| May 15, 2026 | 47.48 | 47.49 | 46.34 | 46.37 | 46.37 | -1.47% | 23,356,622 |
| May 14, 2026 | 47.46 | 47.50 | 46.91 | 47.06 | 47.06 | -0.32% | 16,585,109 |
| May 13, 2026 | 47.89 | 48.28 | 47.17 | 47.21 | 47.21 | -1.50% | 21,212,810 |
| May 12, 2026 | 47.70 | 48.18 | 47.27 | 47.93 | 47.93 | 1.48% | 18,131,938 |
| May 11, 2026 | 47.50 | 47.99 | 46.97 | 47.23 | 47.23 | 0.02% | 18,560,051 |
| May 8, 2026 | 47.21 | 47.46 | 46.95 | 47.22 | 47.22 | 0.28% | 16,349,778 |
| May 7, 2026 | 47.23 | 47.65 | 47.06 | 47.09 | 47.09 | -0.74% | 18,839,581 |
| May 6, 2026 | 47.17 | 47.61 | 46.91 | 47.44 | 47.44 | 0.21% | 19,336,358 |
| May 5, 2026 | 47.54 | 47.79 | 47.20 | 47.34 | 47.34 | -0.48% | 15,148,075 |
| May 4, 2026 | 47.82 | 47.88 | 47.33 | 47.57 | 47.57 | -1.12% | 18,080,072 |
| May 1, 2026 | 48.29 | 48.49 | 47.81 | 48.11 | 48.11 | 0.17% | 24,123,034 |
| Apr 30, 2026 | 46.86 | 48.05 | 46.83 | 48.03 | 48.03 | 3.05% | 34,708,759 |
| Apr 29, 2026 | 47.18 | 47.53 | 46.26 | 46.61 | 46.61 | -1.33% | 24,195,676 |
| Apr 28, 2026 | 47.99 | 48.18 | 46.60 | 47.24 | 47.24 | 0.30% | 28,369,816 |
| Apr 27, 2026 | 47.43 | 48.65 | 46.74 | 47.10 | 47.10 | 1.55% | 37,920,060 |
| Apr 24, 2026 | 47.06 | 47.34 | 46.38 | 46.38 | 46.38 | -1.78% | 26,602,327 |
| Apr 23, 2026 | 46.48 | 47.52 | 46.30 | 47.22 | 47.22 | 2.70% | 22,750,193 |
| Apr 22, 2026 | 45.88 | 46.15 | 45.17 | 45.98 | 45.98 | -0.63% | 22,129,516 |
| Apr 21, 2026 | 46.52 | 47.02 | 46.13 | 46.27 | 46.27 | -0.37% | 28,978,416 |
| Apr 20, 2026 | 46.59 | 46.97 | 46.26 | 46.44 | 46.44 | -0.24% | 16,608,142 |
| Apr 17, 2026 | 46.11 | 46.89 | 46.08 | 46.55 | 46.55 | -0.49% | 20,004,735 |
| Apr 16, 2026 | 45.23 | 46.86 | 45.04 | 46.78 | 46.78 | 3.89% | 26,004,136 |
| Apr 15, 2026 | 45.33 | 45.39 | 44.93 | 45.03 | 45.03 | -0.99% | 26,230,278 |
| Apr 14, 2026 | 44.77 | 45.48 | 44.27 | 45.48 | 45.48 | 0.13% | 31,187,375 |
| Apr 13, 2026 | 46.09 | 46.09 | 45.04 | 45.42 | 45.42 | -1.35% | 32,920,880 |
| Apr 10, 2026 | 47.09 | 47.10 | 45.95 | 46.04 | 46.04 | -2.19% | 25,248,610 |
| Apr 9, 2026 | 47.81 | 48.17 | 47.26 | 47.78 | 47.07 | -0.54% | 29,376,860 |
| Apr 8, 2026 | 47.88 | 48.16 | 47.12 | 48.04 | 47.33 | -1.19% | 34,143,157 |
| Apr 7, 2026 | 49.10 | 49.23 | 48.53 | 48.62 | 47.90 | -1.08% | 21,945,898 |
| Apr 6, 2026 | 49.40 | 49.73 | 49.03 | 49.15 | 48.42 | -0.51% | 17,542,708 |
| Apr 2, 2026 | 49.81 | 49.90 | 49.28 | 49.40 | 48.67 | 0.02% | 22,737,823 |
| Apr 1, 2026 | 50.07 | 50.17 | 49.17 | 49.39 | 48.66 | -1.61% | 28,398,947 |
| Mar 31, 2026 | 50.55 | 50.55 | 49.74 | 50.20 | 49.46 | -0.20% | 30,514,922 |
| Mar 30, 2026 | 50.87 | 50.92 | 50.15 | 50.30 | 49.56 | -0.02% | 23,797,565 |
| Mar 27, 2026 | 51.00 | 51.45 | 50.28 | 50.31 | 49.57 | -0.85% | 26,273,376 |
| Mar 26, 2026 | 50.57 | 51.25 | 50.43 | 50.74 | 49.99 | 0.73% | 24,423,283 |
| Mar 25, 2026 | 50.65 | 50.83 | 50.29 | 50.37 | 49.62 | -1.06% | 21,920,214 |
| Mar 24, 2026 | 50.55 | 51.68 | 50.48 | 50.91 | 50.16 | 0.65% | 20,264,600 |
| Mar 23, 2026 | 50.04 | 50.75 | 49.62 | 50.58 | 49.83 | 1.20% | 26,390,329 |
| Mar 20, 2026 | 49.74 | 50.46 | 49.49 | 49.98 | 49.24 | 1.01% | 67,321,764 |
| Mar 19, 2026 | 49.59 | 50.29 | 48.91 | 49.48 | 48.75 | -0.22% | 31,234,719 |
| Mar 18, 2026 | 50.37 | 50.48 | 49.38 | 49.59 | 48.86 | -1.84% | 32,972,510 |
| Mar 17, 2026 | 51.30 | 51.30 | 50.37 | 50.52 | 49.77 | -0.88% | 23,765,205 |
| Mar 16, 2026 | 51.36 | 51.46 | 50.75 | 50.97 | 50.22 | -0.80% | 20,017,548 |
| Mar 13, 2026 | 50.95 | 51.67 | 50.95 | 51.38 | 50.62 | 1.48% | 21,780,864 |
| Mar 12, 2026 | 50.45 | 50.95 | 49.81 | 50.63 | 49.88 | -0.10% | 26,296,084 |
| Mar 11, 2026 | 50.88 | 50.88 | 50.06 | 50.68 | 49.93 | -0.06% | 21,560,013 |
| Mar 10, 2026 | 50.31 | 50.82 | 50.02 | 50.71 | 49.96 | 0.52% | 20,031,278 |
| Mar 9, 2026 | 51.00 | 51.10 | 50.36 | 50.45 | 49.70 | -1.31% | 29,057,377 |
| Mar 6, 2026 | 51.09 | 51.25 | 50.41 | 51.12 | 50.36 | -0.12% | 23,562,630 |
| Mar 5, 2026 | 50.97 | 51.32 | 50.34 | 51.18 | 50.42 | -0.04% | 27,534,313 |
| Mar 4, 2026 | 50.41 | 51.41 | 50.15 | 51.20 | 50.44 | 0.65% | 22,815,995 |
| Mar 3, 2026 | 49.73 | 51.10 | 49.37 | 50.87 | 50.12 | 1.78% | 31,586,881 |
| Mar 2, 2026 | 49.98 | 50.26 | 49.63 | 49.98 | 49.24 | -0.32% | 23,725,652 |
| Feb 27, 2026 | 49.36 | 50.15 | 49.23 | 50.14 | 49.40 | 2.56% | 34,693,549 |
| Feb 26, 2026 | 49.26 | 49.49 | 48.87 | 48.89 | 48.17 | -0.69% | 23,662,575 |
| Feb 25, 2026 | 49.65 | 49.85 | 49.17 | 49.23 | 48.50 | -1.26% | 21,692,954 |
| Feb 24, 2026 | 49.78 | 50.08 | 49.39 | 49.86 | 49.12 | 0.36% | 23,816,679 |
| Feb 23, 2026 | 49.35 | 50.48 | 49.25 | 49.68 | 48.94 | 0.87% | 30,112,951 |
| Feb 20, 2026 | 49.03 | 49.34 | 48.53 | 49.25 | 48.52 | 1.25% | 25,456,729 |
| Feb 19, 2026 | 48.89 | 49.15 | 48.49 | 48.64 | 47.92 | 1.23% | 26,530,555 |
| Feb 18, 2026 | 48.64 | 48.95 | 47.83 | 48.05 | 47.34 | -1.80% | 29,318,149 |
| Feb 17, 2026 | 49.30 | 49.50 | 48.78 | 48.93 | 48.21 | -0.16% | 24,327,477 |
| Feb 13, 2026 | 49.16 | 49.43 | 48.63 | 49.01 | 48.28 | -0.91% | 31,998,466 |
| Feb 12, 2026 | 48.90 | 50.24 | 48.90 | 49.46 | 48.73 | 1.00% | 56,131,123 |
| Feb 11, 2026 | 47.18 | 49.14 | 47.17 | 48.97 | 48.24 | 3.33% | 48,933,102 |
| Feb 10, 2026 | 47.02 | 47.79 | 46.77 | 47.39 | 46.69 | 0.79% | 32,146,953 |
| Feb 9, 2026 | 46.16 | 47.07 | 45.82 | 47.02 | 46.32 | 1.53% | 26,954,792 |
| Feb 6, 2026 | 46.97 | 47.25 | 46.06 | 46.31 | 45.62 | -1.68% | 36,094,609 |
| Feb 5, 2026 | 47.21 | 47.58 | 46.65 | 47.10 | 46.40 | 0.19% | 42,866,476 |
| Feb 4, 2026 | 46.78 | 47.55 | 46.17 | 47.01 | 46.31 | 1.64% | 46,213,110 |
| Feb 3, 2026 | 44.64 | 46.76 | 44.50 | 46.25 | 45.57 | 3.68% | 60,299,140 |