Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.99	40.99	39.83	39.83	39.83	-3.25%	14,580
Feb 5, 2026	40.26	41.85	40.26	41.17	41.17	0.19%	1,149
Feb 4, 2026	40.79	41.55	40.29	41.09	41.09	1.56%	7,133
Feb 3, 2026	39.06	40.80	38.44	40.46	40.46	3.58%	2,574
Feb 2, 2026	38.10	39.77	38.10	39.06	39.06	0.46%	1,729
Jan 30, 2026	35.25	39.00	35.25	38.88	38.88	12.63%	5,924
Jan 29, 2026	34.42	35.16	34.02	34.52	34.52	1.32%	5,493
Jan 28, 2026	33.72	34.58	33.72	34.07	34.07	0.53%	1,843
Jan 27, 2026	34.82	34.82	33.89	33.89	33.89	-2.67%	6,930
Jan 26, 2026	35.00	35.00	34.74	34.82	34.82	0.29%	1,542
Jan 23, 2026	34.72	34.88	34.43	34.72	34.72	-	2,637
Jan 22, 2026	35.21	35.21	34.69	34.72	34.72	-0.40%	2,874
Jan 21, 2026	34.95	34.95	34.60	34.86	34.86	-1.05%	665
Jan 20, 2026	34.60	35.23	34.60	35.23	35.23	1.00%	8,639
Jan 19, 2026	34.80	35.24	34.67	34.88	34.88	0.17%	916
Jan 16, 2026	35.44	35.44	34.82	34.82	34.82	-0.74%	2,249
Jan 15, 2026	35.64	35.79	35.08	35.08	35.08	-1.98%	419
Jan 14, 2026	35.13	35.79	34.87	35.79	35.79	2.87%	3,086
Jan 13, 2026	36.07	36.07	34.78	34.79	34.79	-2.58%	1,909
Jan 12, 2026	36.47	36.47	35.45	35.71	35.71	-1.08%	2,312
Jan 9, 2026	36.00	36.20	35.48	36.10	36.10	-0.58%	516
Jan 8, 2026	36.15	36.99	35.93	36.31	35.90	1.00%	2,988
Jan 7, 2026	36.14	36.50	35.90	35.95	35.54	0.08%	787
Jan 6, 2026	35.80	36.27	35.80	35.92	35.52	-0.55%	463
Jan 5, 2026	36.68	36.76	35.92	36.12	35.71	-0.52%	1,952
Jan 2, 2026	37.16	37.16	36.31	36.31	35.90	-2.29%	10,238
Dec 30, 2025	37.86	37.86	36.96	37.16	36.74	-0.85%	243
Dec 29, 2025	37.69	37.71	37.48	37.48	37.06	-0.72%	859
Dec 26, 2025	37.32	37.75	37.13	37.75	37.32	2.89%	3,758
Dec 23, 2025	37.55	37.55	36.69	36.69	36.28	-1.29%	3,122
Dec 22, 2025	37.33	37.33	36.75	37.17	36.75	0.57%	5,064
Dec 19, 2025	36.76	37.26	36.65	36.96	36.54	-0.94%	1,293
Dec 18, 2025	37.53	37.60	37.20	37.31	36.89	-0.29%	4,242
Dec 17, 2025	37.25	37.55	37.08	37.42	37.00	1.38%	3,998
Dec 16, 2025	36.92	37.32	36.88	36.91	36.49	-0.03%	6,840
Dec 15, 2025	36.90	37.24	36.19	36.92	36.50	-0.19%	1,507
Dec 12, 2025	36.56	36.99	36.06	36.99	36.57	2.21%	1,477
Dec 11, 2025	36.67	36.67	36.18	36.19	35.78	-0.30%	2,374
Dec 10, 2025	36.37	36.70	36.12	36.30	35.89	-0.17%	3,653
Dec 9, 2025	37.99	37.99	36.36	36.36	35.95	-2.26%	1,909
Dec 8, 2025	38.13	38.13	37.18	37.20	36.78	-1.67%	6,806
Dec 5, 2025	36.77	38.23	36.48	37.83	37.40	3.93%	4,102
Dec 4, 2025	36.16	36.55	35.92	36.40	35.99	0.69%	6,214
Dec 3, 2025	36.12	36.29	35.88	36.15	35.74	0.31%	3,944
Dec 2, 2025	36.28	36.29	35.93	36.04	35.63	-0.66%	1,105
Dec 1, 2025	36.82	36.82	36.22	36.28	35.87	-0.47%	1,289
Nov 28, 2025	36.47	36.60	36.20	36.45	36.04	0.08%	622
Nov 27, 2025	37.41	37.41	35.75	36.42	36.01	0.17%	845
Nov 26, 2025	36.29	36.54	36.24	36.36	35.95	0.25%	857
Nov 25, 2025	36.28	36.63	35.97	36.27	35.86	-0.03%	5,513