Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	34.74	34.74	34.74	34.69	34.69	-0.03%	28
Oct 15, 2025	34.95	34.95	34.95	34.70	34.70	0.26%	190
Oct 14, 2025	34.45	34.45	34.43	34.61	34.61	0.26%	580
Oct 13, 2025	34.54	34.54	34.30	34.52	34.52	-0.83%	301
Oct 10, 2025	34.89	34.89	34.55	34.81	34.81	-4.38%	612
Oct 9, 2025	36.40	36.40	36.40	36.40	36.40	2.72%	-
Oct 8, 2025	37.05	37.05	35.66	35.44	34.84	-0.78%	3,412
Oct 7, 2025	36.00	36.00	35.65	35.72	35.12	-0.65%	920
Oct 6, 2025	40.85	40.85	35.94	35.95	35.35	-3.22%	991
Oct 3, 2025	37.12	37.12	37.12	37.15	36.52	0.39%	42
Oct 2, 2025	37.43	37.43	36.86	37.00	36.38	-1.23%	1,580
Oct 1, 2025	37.47	37.50	37.44	37.46	36.83	0.51%	548
Sep 30, 2025	36.65	36.65	36.65	37.27	36.65	0.95%	-
Sep 29, 2025	37.33	37.33	37.33	36.92	36.30	-0.93%	160