Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	36.46	36.46	35.75	36.09	36.09	-0.93%	1,069
Oct 10, 2025	37.30	37.30	36.14	36.43	36.43	-0.30%	7,851
Oct 9, 2025	36.36	38.00	35.50	36.54	36.54	-0.41%	8,992
Oct 8, 2025	37.10	37.10	36.60	36.69	36.27	-0.30%	4,600
Oct 7, 2025	37.05	37.18	36.77	36.80	36.38	0.41%	12,235
Oct 6, 2025	38.71	38.71	36.65	36.65	36.23	-5.32%	6,094
Oct 3, 2025	38.78	39.07	38.71	38.71	38.27	0.39%	1,809
Oct 2, 2025	38.81	38.88	38.56	38.56	38.12	-0.52%	2,965
Oct 1, 2025	38.80	39.05	38.60	38.76	38.32	-0.10%	2,224
Sep 30, 2025	38.35	38.91	38.32	38.80	38.36	1.33%	1,626
Sep 29, 2025	38.32	38.68	38.13	38.29	37.85	-1.01%	785
Sep 26, 2025	38.72	38.99	38.68	38.68	38.24	0.13%	5,899
Sep 25, 2025	38.30	38.83	38.30	38.63	38.19	0.86%	655
Sep 24, 2025	38.04	38.44	38.04	38.30	37.86	0.68%	647