Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	38.36	38.36	37.99	38.04	37.61	-0.52%	1,765
Sep 22, 2025	38.63	38.76	38.20	38.24	37.80	-1.01%	2,891
Sep 19, 2025	38.74	38.88	38.60	38.63	38.19	0.21%	608
Sep 18, 2025	38.91	38.91	38.55	38.55	38.11	-1.03%	224
Sep 17, 2025	38.63	39.32	38.63	38.95	38.51	0.83%	1,108
Sep 16, 2025	38.83	38.85	38.37	38.63	38.19	-0.52%	2,422
Sep 15, 2025	39.15	39.15	38.77	38.83	38.39	-0.82%	2,642
Sep 12, 2025	39.94	39.94	39.00	39.15	38.70	-0.99%	1,007
Sep 11, 2025	39.01	39.68	39.01	39.54	39.09	1.28%	636
Sep 10, 2025	39.06	39.29	38.76	39.04	38.59	-0.79%	1,029
Sep 9, 2025	38.92	39.51	38.92	39.35	38.90	1.10%	831
Sep 8, 2025	38.37	39.56	38.37	38.92	38.48	-2.43%	1,319
Sep 5, 2025	39.60	40.08	39.54	39.89	39.44	-0.05%	2,810
Sep 4, 2025	39.80	40.27	39.80	39.91	39.45	0.83%	5,361