Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	37.79	37.91	37.59	37.70	37.06	0.27%	2,659
Aug 28, 2025	38.20	38.20	37.48	37.60	36.96	-0.84%	4,203
Aug 27, 2025	37.85	38.15	37.84	37.92	37.28	0.66%	587
Aug 26, 2025	38.26	38.26	37.56	37.67	37.03	-0.21%	3,730
Aug 25, 2025	38.01	38.10	37.60	37.75	37.11	-0.97%	2,443
Aug 22, 2025	38.78	39.08	37.97	38.12	37.48	-1.95%	6,206
Aug 21, 2025	38.74	38.88	38.53	38.88	38.22	0.26%	8,240
Aug 20, 2025	38.56	39.09	38.48	38.78	38.12	1.07%	2,802
Aug 19, 2025	38.13	38.57	37.97	38.37	37.72	0.66%	5,411
Aug 18, 2025	37.89	38.22	37.71	38.12	37.48	1.33%	3,396
Aug 15, 2025	37.41	37.62	37.26	37.62	36.98	0.72%	8,564
Aug 14, 2025	37.53	37.53	37.28	37.35	36.72	0.05%	1,561
Aug 13, 2025	37.06	37.42	36.85	37.33	36.70	0.46%	4,002
Aug 12, 2025	37.35	37.50	37.06	37.16	36.53	0.03%	4,416
Aug 11, 2025	37.03	37.29	37.03	37.15	36.52	0.46%	2,599