Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	34.52	34.78	34.45	34.72	34.72	0.81%	7,318
Nov 6, 2025	34.55	34.55	34.17	34.44	34.44	-0.06%	2,238
Nov 5, 2025	34.07	34.52	34.07	34.46	34.46	0.67%	2,959
Nov 4, 2025	34.34	34.53	34.20	34.23	34.23	0.88%	8,273
Nov 3, 2025	34.56	34.65	33.93	33.93	33.93	-1.57%	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	-1.71%	8,695
Oct 29, 2025	33.77	35.46	33.10	34.54	34.54	2.31%	35,106
Oct 28, 2025	33.65	33.79	33.55	33.76	33.76	0.33%	7,040
Oct 27, 2025	33.42	33.65	33.22	33.65	33.65	1.08%	10,755
Oct 24, 2025	33.49	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	-0.86%	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	0.17%	6,474
Oct 16, 2025	34.74	34.75	34.62	34.71	34.71	0.12%	1,234
Oct 15, 2025	35.01	35.01	34.62	34.67	34.67	0.17%	12,921
Oct 14, 2025	34.44	34.70	34.33	34.61	34.61	0.44%	9,105
Oct 13, 2025	34.51	34.60	34.30	34.46	34.46	-0.95%	13,142
Oct 10, 2025	35.06	35.08	34.50	34.79	34.79	-1.89%	32,629
Oct 9, 2025	35.89	35.89	35.40	35.46	34.86	-0.14%	7,660
Oct 8, 2025	35.97	35.97	35.35	35.51	34.91	-0.73%	21,914
Oct 7, 2025	35.62	36.04	35.50	35.77	35.17	-0.33%	17,588
Oct 6, 2025	37.53	37.99	35.89	35.89	35.29	-3.26%	17,948
Oct 3, 2025	37.12	37.28	36.99	37.10	36.47	0.11%	2,694
Oct 2, 2025	37.39	37.39	36.99	37.06	36.44	-1.09%	4,744
Oct 1, 2025	37.42	37.51	36.95	37.47	36.84	0.56%	4,097
Sep 30, 2025	36.94	37.26	36.81	37.26	36.63	0.95%	15,030
Sep 29, 2025	37.22	37.35	36.88	36.91	36.28	-0.83%	3,548
Sep 26, 2025	37.25	37.36	37.14	37.22	36.59	0.11%	11,164
Sep 25, 2025	36.82	37.40	36.73	37.18	36.56	1.47%	7,284
Sep 24, 2025	36.76	36.96	36.64	36.64	36.02	0.36%	3,882
Sep 23, 2025	36.67	36.71	36.51	36.51	35.90	-0.63%	5,923
Sep 22, 2025	37.28	37.28	36.68	36.74	36.12	-1.16%	5,300
Sep 19, 2025	37.15	37.35	37.00	37.17	36.55	0.08%	6,192
Sep 18, 2025	37.51	37.54	37.07	37.14	36.52	-0.75%	7,103
Sep 17, 2025	36.80	37.42	36.80	37.42	36.80	1.74%	1,077
Sep 16, 2025	37.40	37.40	36.60	36.78	36.17	-1.47%	3,496
Sep 15, 2025	37.54	37.64	37.32	37.33	36.70	-0.43%	2,415
Sep 12, 2025	37.40	37.65	37.40	37.49	36.86	0.40%	2,901
Sep 11, 2025	37.09	37.37	37.09	37.34	36.71	1.27%	12,153
Sep 10, 2025	37.01	37.30	36.76	36.87	36.25	-0.73%	8,023
Sep 9, 2025	36.84	37.21	36.79	37.14	36.51	0.30%	3,172
Sep 8, 2025	38.00	38.00	36.12	37.03	36.40	-1.67%	17,108
Sep 5, 2025	38.10	38.10	37.58	37.66	37.02	-1.13%	3,896
Sep 4, 2025	37.74	38.12	37.50	38.09	37.45	2.28%	9,484
Sep 3, 2025	37.60	37.83	36.87	37.24	36.61	-1.09%	5,194
Sep 2, 2025	37.99	38.15	37.65	37.65	37.01	0.48%	10,233
Sep 1, 2025	37.41	38.17	37.41	37.47	36.84	-0.61%	4,666