Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	34.46	34.46	34.46	34.49	34.49	0.15%	35
Dec 29, 2025	34.42	34.47	34.42	34.44	34.44	1.10%	243
Dec 23, 2025	34.03	34.03	33.90	34.07	34.07	0.18%	103
Dec 22, 2025	34.05	34.09	33.95	34.01	34.01	-0.92%	680
Dec 19, 2025	34.32	34.32	34.32	34.32	34.32	-1.31%	-
Dec 18, 2025	34.71	34.84	34.71	34.78	34.78	0.26%	78
Dec 17, 2025	34.69	34.69	34.69	34.69	34.69	-0.17%	-
Dec 16, 2025	34.75	34.75	34.75	34.75	34.75	-0.93%	-
Dec 15, 2025	34.93	34.93	34.71	35.07	35.07	0.57%	100
Dec 12, 2025	34.87	34.87	34.87	34.87	34.87	1.31%	-
Dec 11, 2025	34.20	34.45	34.20	34.42	34.42	0.61%	69
Dec 10, 2025	34.70	34.70	34.22	34.21	34.21	-2.15%	179
Dec 9, 2025	35.27	35.27	34.70	34.96	34.96	-1.34%	175
Dec 8, 2025	35.44	35.44	35.44	35.44	35.44	-1.79%	-
Dec 5, 2025	36.08	36.08	36.08	36.08	36.08	2.35%	-
Dec 4, 2025	34.87	34.87	34.87	35.25	35.25	0.58%	15
Dec 3, 2025	35.05	35.05	35.05	35.05	35.05	0.07%	-
Dec 2, 2025	35.02	35.02	35.02	35.02	35.02	-0.31%	-
Dec 1, 2025	35.13	35.13	35.13	35.13	35.13	-0.31%	-
Nov 28, 2025	35.24	35.24	35.24	35.24	35.24	-0.80%	300
Nov 27, 2025	35.20	35.20	35.20	35.53	35.53	0.75%	20
Nov 26, 2025	35.26	35.26	35.26	35.26	35.26	0.09%	-
Nov 25, 2025	35.23	35.23	35.23	35.23	35.23	0.41%	-
Nov 24, 2025	35.89	35.89	35.85	35.09	35.09	-2.23%	95
Nov 21, 2025	35.86	35.87	35.86	35.89	35.89	0.03%	170
Nov 20, 2025	35.71	35.88	35.54	35.88	35.88	0.87%	687
Nov 19, 2025	35.57	35.57	35.57	35.57	35.57	-0.32%	-
Nov 18, 2025	35.26	35.61	35.26	35.68	35.68	0.63%	823
Nov 17, 2025	35.46	35.46	35.46	35.46	35.46	0.82%	-
Nov 14, 2025	35.11	35.55	35.02	35.17	35.17	-1.24%	768
Nov 13, 2025	35.61	35.61	35.61	35.61	35.61	0.94%	-
Nov 12, 2025	34.94	35.21	34.94	35.28	35.28	0.92%	312
Nov 11, 2025	34.96	34.96	34.96	34.96	34.96	1.48%	-
Nov 10, 2025	34.52	34.55	34.39	34.45	34.45	-0.73%	227
Nov 7, 2025	34.70	34.70	34.70	34.70	34.70	0.84%	-
Nov 6, 2025	34.43	34.61	34.29	34.41	34.41	-0.06%	338
Nov 5, 2025	34.43	34.43	34.43	34.43	34.43	0.63%	-
Nov 4, 2025	34.38	34.52	34.29	34.22	34.22	0.57%	425
Nov 3, 2025	34.57	34.57	34.10	34.02	34.02	-1.43%	91
Oct 31, 2025	33.63	34.13	33.49	34.52	34.52	1.56%	206
Oct 30, 2025	34.27	34.27	34.23	33.99	33.99	-1.72%	2,000
Oct 29, 2025	33.89	35.49	33.33	34.58	34.58	2.54%	2,423
Oct 28, 2025	33.67	33.80	33.67	33.73	33.73	0.18%	176
Oct 27, 2025	33.38	33.71	33.15	33.67	33.67	1.17%	820
Oct 24, 2025	33.29	33.41	33.10	33.28	33.28	-0.52%	1,142
Oct 23, 2025	34.00	34.00	33.53	33.45	33.45	-3.31%	140
Oct 22, 2025	34.00	34.40	34.00	34.60	34.60	0.06%	212
Oct 21, 2025	34.82	34.95	34.82	34.58	34.58	-1.03%	96
Oct 20, 2025	35.02	35.04	35.02	34.94	34.94	0.55%	500
Oct 17, 2025	34.73	34.75	34.73	34.75	34.75	0.17%	560