Verizon Communications Inc. (BMV:VZ)
Mexico · Delayed Price · Currency is MXN 828.80
+14.80 (1.82%)
At close: Sep 5, 2025
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 813.29 | 828.80 | 813.29 | 828.80 | - | 1.82% | 26 |
| Sep 4, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | - | - | - |
| Sep 3, 2025 | 816.20 | 816.20 | 814.00 | 814.00 | - | -0.73% | 194 |
| Sep 2, 2025 | 820.01 | 820.01 | 820.00 | 820.00 | - | -0.24% | 79 |
| Sep 1, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | - | - | - |
| Aug 29, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | - | 0.55% | 35 |
| Aug 28, 2025 | 817.50 | 817.50 | 817.50 | 817.50 | - | -0.49% | 562 |
| Aug 27, 2025 | 821.55 | 821.55 | 821.55 | 821.55 | - | - | - |
| Aug 26, 2025 | 821.55 | 821.55 | 821.55 | 821.55 | - | -0.42% | 84 |
| Aug 25, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | - | - | - |
| Aug 22, 2025 | 848.39 | 848.39 | 825.00 | 825.00 | - | -2.35% | 28 |
| Aug 21, 2025 | 846.60 | 846.60 | 844.87 | 844.87 | - | -0.08% | 251 |
| Aug 20, 2025 | 847.00 | 848.01 | 844.75 | 845.51 | - | -0.18% | 712 |
| Aug 19, 2025 | 849.00 | 849.00 | 847.00 | 847.00 | - | 1.68% | 30,013 |
| Aug 18, 2025 | 832.74 | 834.00 | 832.74 | 833.00 | - | 0.12% | 42 |
| Aug 15, 2025 | 820.00 | 832.14 | 820.00 | 832.00 | - | 1.46% | 50,028 |
| Aug 14, 2025 | 821.00 | 821.00 | 820.00 | 820.00 | - | 0.61% | 414 |
| Aug 13, 2025 | 814.99 | 815.00 | 814.99 | 815.00 | - | 1.87% | 63 |
| Aug 12, 2025 | 800.03 | 800.03 | 800.03 | 800.03 | - | - | - |
| Aug 11, 2025 | 800.03 | 800.03 | 800.03 | 800.03 | - | -0.27% | 5 |
| Aug 8, 2025 | 798.14 | 802.22 | 798.14 | 802.22 | - | 0.23% | 34 |
| Aug 7, 2025 | 800.00 | 800.40 | 800.00 | 800.40 | - | 0.04% | 56 |
| Aug 6, 2025 | 800.05 | 800.05 | 800.05 | 800.05 | - | - | - |
| Aug 5, 2025 | 785.71 | 804.00 | 785.71 | 800.05 | - | 0.13% | 47 |
| Aug 4, 2025 | 799.03 | 799.03 | 799.03 | 799.03 | - | - | - |
| Aug 1, 2025 | 799.03 | 799.03 | 799.03 | 799.03 | - | - | - |
| Jul 31, 2025 | 799.03 | 799.03 | 799.03 | 799.03 | - | - | - |
| Jul 30, 2025 | 799.03 | 799.03 | 799.03 | 799.03 | - | - | 5 |
| Jul 29, 2025 | 803.70 | 804.00 | 799.00 | 799.03 | - | 0.82% | 281 |
| Jul 28, 2025 | 793.00 | 793.00 | 792.00 | 792.50 | - | 0.56% | 229 |
| Jul 25, 2025 | 784.15 | 788.08 | 784.15 | 788.08 | - | -1.12% | 18,183 |
| Jul 24, 2025 | 796.00 | 797.00 | 796.00 | 797.00 | - | 0.63% | 30 |
| Jul 23, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | - | -0.88% | 24 |
| Jul 22, 2025 | 795.00 | 799.00 | 795.00 | 799.00 | - | 0.76% | 71 |
| Jul 21, 2025 | 785.00 | 793.00 | 785.00 | 793.00 | - | 3.80% | 174 |
| Jul 18, 2025 | 764.67 | 764.67 | 763.00 | 764.00 | - | -0.78% | 287 |
| Jul 17, 2025 | 772.72 | 772.72 | 768.29 | 770.00 | - | -0.35% | 236 |
| Jul 16, 2025 | 772.72 | 772.72 | 772.72 | 772.72 | - | -0.23% | 30 |
| Jul 15, 2025 | 780.00 | 780.00 | 774.50 | 774.50 | - | -0.65% | 32 |
| Jul 14, 2025 | 779.60 | 779.60 | 779.60 | 779.60 | - | 0.44% | 47 |
| Jul 11, 2025 | 777.56 | 781.70 | 776.14 | 776.21 | - | -0.70% | 452 |
| Jul 10, 2025 | 790.00 | 790.00 | 781.11 | 781.71 | - | -1.92% | 1,606 |
| Jul 9, 2025 | 801.00 | 801.00 | 789.80 | 797.00 | - | -0.50% | 1,110 |
| Jul 8, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | - | 0.12% | 15 |
| Jul 7, 2025 | 800.00 | 802.94 | 800.00 | 800.01 | - | -4.21% | 142 |
| Jul 4, 2025 | 835.19 | 835.19 | 835.19 | 835.19 | - | - | - |
| Jul 3, 2025 | 835.19 | 835.19 | 835.19 | 835.19 | - | - | - |
| Jul 2, 2025 | 835.19 | 835.19 | 835.19 | 835.19 | - | - | - |
| Jul 1, 2025 | 835.19 | 835.19 | 835.19 | 835.19 | - | - | - |
| Jun 30, 2025 | 802.00 | 835.19 | 802.00 | 835.19 | - | 4.14% | 31,267 |