Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	37.55	37.55	36.69	36.69	36.69	-1.29%	3,122
Dec 22, 2025	37.33	37.33	36.75	37.17	37.17	0.57%	5,064
Dec 19, 2025	36.76	37.26	36.65	36.96	36.96	-0.94%	1,293
Dec 18, 2025	37.53	37.60	37.20	37.31	37.31	-0.29%	4,242
Dec 17, 2025	37.25	37.55	37.08	37.42	37.42	1.38%	3,998
Dec 16, 2025	36.92	37.32	36.88	36.91	36.91	-0.03%	6,840
Dec 15, 2025	36.90	37.24	36.19	36.92	36.92	-0.19%	1,507
Dec 12, 2025	36.56	36.99	36.06	36.99	36.99	2.21%	1,477
Dec 11, 2025	36.67	36.67	36.18	36.19	36.19	-0.30%	2,374
Dec 10, 2025	36.37	36.70	36.12	36.30	36.30	-0.17%	3,653
Dec 9, 2025	37.99	37.99	36.36	36.36	36.36	-2.26%	1,909
Dec 8, 2025	38.13	38.13	37.18	37.20	37.20	-1.67%	6,806
Dec 5, 2025	36.77	38.23	36.48	37.83	37.83	3.93%	4,102
Dec 4, 2025	36.16	36.55	35.92	36.40	36.40	0.69%	6,214
Dec 3, 2025	36.12	36.29	35.88	36.15	36.15	0.31%	3,944
Dec 2, 2025	36.28	36.29	35.93	36.04	36.04	-0.66%	1,105
Dec 1, 2025	36.82	36.82	36.22	36.28	36.28	-0.47%	1,289
Nov 28, 2025	36.47	36.60	36.20	36.45	36.45	0.08%	622
Nov 27, 2025	37.41	37.41	35.75	36.42	36.42	0.17%	845
Nov 26, 2025	36.29	36.54	36.24	36.36	36.36	0.25%	857
Nov 25, 2025	36.28	36.63	35.97	36.27	36.27	-0.03%	5,513
Nov 24, 2025	37.06	37.06	36.09	36.28	36.28	-2.10%	8,023
Nov 21, 2025	36.00	37.40	36.00	37.06	37.06	1.28%	20,495
Nov 19, 2025	36.68	37.00	36.56	36.59	36.59	-0.25%	10,463
Nov 18, 2025	36.71	36.80	36.40	36.68	36.68	0.94%	9,029
Nov 17, 2025	36.15	36.60	36.15	36.34	36.34	0.53%	10,035
Nov 14, 2025	36.52	36.76	35.80	36.15	36.15	-0.25%	12,299
Nov 13, 2025	36.22	36.64	36.00	36.24	36.24	1.06%	2,289
Nov 12, 2025	35.73	36.16	35.73	35.86	35.86	0.45%	2,326
Nov 11, 2025	34.95	35.88	34.95	35.70	35.70	1.51%	2,994
Nov 10, 2025	35.17	35.57	35.04	35.17	35.17	-0.68%	744
Nov 7, 2025	35.72	36.00	35.41	35.41	35.41	0.68%	16,495
Nov 6, 2025	35.28	35.59	35.03	35.17	35.17	-0.48%	10,760
Nov 5, 2025	34.71	35.52	34.71	35.34	35.34	0.37%	1,390
Nov 4, 2025	35.58	35.58	35.20	35.21	35.21	-0.14%	4,035
Nov 3, 2025	35.58	35.58	34.70	35.26	35.26	-0.90%	960
Oct 31, 2025	34.84	35.87	34.75	35.58	35.58	2.09%	784
Oct 30, 2025	35.90	35.97	34.80	34.85	34.85	-2.92%	3,058
Oct 29, 2025	36.30	36.54	35.36	35.90	35.90	2.08%	6,718
Oct 28, 2025	35.08	35.32	34.85	35.17	35.17	0.26%	1,263
Oct 27, 2025	35.10	35.15	34.62	35.08	35.08	0.95%	1,061
Oct 24, 2025	34.88	34.89	34.46	34.75	34.75	0.64%	1,706
Oct 23, 2025	36.40	36.40	34.50	34.53	34.53	-4.19%	7,469
Oct 22, 2025	36.07	36.08	35.00	36.04	36.04	-0.08%	1,303
Oct 21, 2025	36.34	36.55	35.96	36.07	36.07	-0.74%	1,342
Oct 20, 2025	36.78	36.78	36.11	36.34	36.34	-0.19%	413
Oct 17, 2025	37.21	37.21	36.38	36.41	36.41	-0.63%	1,370
Oct 16, 2025	36.70	36.79	36.55	36.64	36.64	0.11%	1,096
Oct 15, 2025	37.29	37.29	36.55	36.60	36.60	-0.52%	1,573
Oct 14, 2025	36.65	36.91	36.45	36.79	36.79	1.94%	1,958