Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	34.05	34.09	33.79	34.01	34.01	-0.89%	10,240
Dec 19, 2025	34.58	34.58	34.10	34.32	34.32	-1.39%	5,026
Dec 18, 2025	34.71	34.90	34.66	34.80	34.80	0.24%	2,947
Dec 17, 2025	34.68	34.87	34.50	34.72	34.72	-0.07%	2,040
Dec 16, 2025	34.81	34.85	34.59	34.74	34.74	-0.94%	2,722
Dec 15, 2025	34.86	35.07	34.76	35.07	35.07	0.67%	7,861
Dec 12, 2025	34.44	34.88	34.30	34.84	34.84	1.29%	3,618
Dec 11, 2025	34.25	34.44	34.10	34.39	34.39	0.35%	13,454
Dec 10, 2025	34.65	34.66	34.20	34.27	34.27	-1.86%	14,108
Dec 9, 2025	35.58	35.59	34.70	34.92	34.92	-1.55%	4,573
Dec 8, 2025	35.88	36.01	35.43	35.47	35.47	-1.65%	3,660
Dec 5, 2025	35.31	36.15	35.31	36.07	36.07	2.17%	5,978
Dec 4, 2025	34.91	35.40	34.89	35.30	35.30	0.64%	5,708
Dec 3, 2025	34.95	35.27	34.85	35.08	35.08	0.11%	1,023
Dec 2, 2025	35.13	35.20	34.81	35.04	35.04	-0.17%	1,891
Dec 1, 2025	35.44	35.64	35.00	35.10	35.10	-0.58%	14,779
Nov 28, 2025	35.23	35.39	35.22	35.30	35.30	-1.23%	11,003
Nov 27, 2025	35.20	35.74	35.20	35.74	35.74	1.28%	1,585
Nov 26, 2025	35.13	35.29	35.05	35.29	35.29	0.23%	2,032
Nov 25, 2025	35.01	35.25	34.90	35.21	35.21	0.43%	1,725
Nov 24, 2025	36.24	36.24	35.05	35.06	35.06	-2.35%	5,922
Nov 21, 2025	35.19	36.13	35.14	35.91	35.91	0.01%	8,312
Nov 20, 2025	35.72	35.90	35.30	35.90	35.90	1.07%	12,461
Nov 19, 2025	35.96	35.96	35.52	35.52	35.52	-0.35%	2,282
Nov 18, 2025	35.34	35.67	35.31	35.65	35.65	0.51%	4,923
Nov 17, 2025	35.35	35.51	35.23	35.47	35.47	0.87%	3,646
Nov 14, 2025	35.13	35.65	35.06	35.16	35.16	-1.22%	14,812
Nov 13, 2025	35.16	35.60	35.08	35.60	35.60	1.01%	4,529
Nov 12, 2025	35.15	35.33	35.01	35.24	35.24	0.76%	11,814
Nov 11, 2025	34.54	34.98	34.23	34.98	34.98	1.79%	44,245
Nov 10, 2025	34.55	34.70	34.36	34.36	34.36	-1.04%	10,795
Nov 7, 2025	34.52	34.79	34.45	34.72	34.72	0.83%	7,318
Nov 6, 2025	34.55	34.55	34.18	34.44	34.44	-0.07%	2,238
Nov 5, 2025	34.07	34.52	34.07	34.46	34.46	0.69%	2,959
Nov 4, 2025	34.34	34.53	34.20	34.23	34.23	0.87%	8,273
Nov 3, 2025	34.56	34.65	33.93	33.93	33.93	-1.55%	6,460
Oct 31, 2025	33.74	34.64	33.48	34.47	34.47	1.53%	12,647
Oct 30, 2025	34.64	34.70	33.88	33.95	33.95	-1.72%	8,695
Oct 29, 2025	33.77	35.46	33.10	34.54	34.54	2.33%	35,106
Oct 28, 2025	33.65	33.79	33.55	33.76	33.76	0.31%	7,040
Oct 27, 2025	33.43	33.65	33.22	33.65	33.65	1.08%	10,755
Oct 24, 2025	33.50	33.54	33.00	33.29	33.29	-0.54%	12,150
Oct 23, 2025	34.47	34.47	33.47	33.47	33.47	-3.21%	7,478
Oct 22, 2025	34.71	35.19	33.63	34.58	34.58	-0.23%	9,875
Oct 21, 2025	35.07	35.16	34.60	34.66	34.66	-0.84%	4,864
Oct 20, 2025	34.88	34.96	34.80	34.96	34.96	0.55%	3,908
Oct 17, 2025	34.65	34.81	34.42	34.77	34.77	0.16%	6,474
Oct 16, 2025	34.74	34.75	34.62	34.71	34.71	0.10%	1,234
Oct 15, 2025	35.01	35.01	34.62	34.68	34.68	0.19%	12,921
Oct 14, 2025	34.44	34.70	34.33	34.61	34.61	0.44%	9,105