Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	37.09	38.38	36.94	37.58	-	1.97%	21,362
Jan 30, 2026	33.38	36.86	33.24	36.86	36.86	9.67%	35,013
Jan 29, 2026	33.04	33.74	32.97	33.61	33.61	1.01%	6,561
Jan 28, 2026	32.92	33.33	32.60	33.27	33.27	0.79%	15,731
Jan 27, 2026	33.32	33.47	32.93	33.01	33.01	-1.05%	19,674
Jan 26, 2026	33.34	33.50	33.30	33.36	33.36	0.04%	4,310
Jan 23, 2026	33.74	33.74	33.29	33.35	33.35	-1.07%	7,659
Jan 22, 2026	33.55	33.74	33.48	33.71	33.71	1.17%	6,812
Jan 21, 2026	33.34	33.55	33.30	33.32	33.32	-0.09%	3,582
Jan 20, 2026	33.41	33.72	33.00	33.35	33.35	-0.43%	21,812
Jan 19, 2026	33.50	33.74	33.46	33.49	33.49	-0.70%	5,117
Jan 16, 2026	34.04	34.04	33.60	33.73	33.73	-0.75%	8,257
Jan 15, 2026	34.25	34.30	33.89	33.98	33.98	-0.23%	7,995
Jan 14, 2026	33.55	34.06	33.51	34.06	34.06	1.22%	17,154
Jan 13, 2026	34.08	34.20	33.65	33.65	33.65	-1.51%	13,364
Jan 12, 2026	34.25	34.33	33.90	34.17	34.17	-2.50%	12,715
Jan 9, 2026	34.97	35.40	34.61	35.04	34.45	0.47%	40,912
Jan 8, 2026	34.42	34.88	34.34	34.88	34.28	1.68%	15,596
Jan 7, 2026	34.60	34.73	34.25	34.30	33.72	0.13%	8,806
Jan 6, 2026	34.40	34.41	34.17	34.26	33.68	0.29%	8,641
Jan 5, 2026	34.83	34.83	34.09	34.16	33.58	-1.80%	18,973
Jan 2, 2026	34.80	34.90	34.40	34.78	34.19	0.78%	11,179
Dec 30, 2025	34.35	34.58	34.34	34.51	33.93	0.28%	2,925
Dec 29, 2025	34.43	34.53	34.34	34.42	33.83	1.09%	9,827
Dec 23, 2025	33.99	34.14	33.90	34.05	33.47	0.10%	3,072
Dec 22, 2025	34.05	34.09	33.79	34.01	33.43	-0.89%	10,240
Dec 19, 2025	34.58	34.58	34.10	34.32	33.73	-1.39%	5,026
Dec 18, 2025	34.71	34.90	34.66	34.80	34.21	0.24%	2,947
Dec 17, 2025	34.68	34.87	34.50	34.72	34.13	-0.07%	2,040
Dec 16, 2025	34.81	34.85	34.59	34.74	34.15	-0.94%	2,722
Dec 15, 2025	34.86	35.07	34.76	35.07	34.48	0.67%	7,861
Dec 12, 2025	34.44	34.88	34.30	34.84	34.25	1.29%	3,618
Dec 11, 2025	34.25	34.44	34.10	34.39	33.81	0.35%	13,454
Dec 10, 2025	34.65	34.66	34.20	34.27	33.69	-1.86%	14,108
Dec 9, 2025	35.58	35.59	34.70	34.92	34.33	-1.55%	4,573
Dec 8, 2025	35.88	36.01	35.43	35.47	34.87	-1.65%	3,660
Dec 5, 2025	35.31	36.15	35.31	36.07	35.45	2.17%	5,978
Dec 4, 2025	34.91	35.40	34.89	35.30	34.70	0.64%	5,708
Dec 3, 2025	34.95	35.27	34.85	35.08	34.48	0.11%	1,023
Dec 2, 2025	35.13	35.20	34.81	35.04	34.44	-0.17%	1,891
Dec 1, 2025	35.44	35.64	35.00	35.10	34.50	-0.58%	14,779
Nov 28, 2025	35.23	35.39	35.22	35.30	34.70	-1.23%	11,003
Nov 27, 2025	35.20	35.74	35.20	35.74	35.13	1.28%	1,585
Nov 26, 2025	35.13	35.29	35.05	35.29	34.69	0.23%	2,032
Nov 25, 2025	35.01	35.25	34.90	35.21	34.61	0.43%	1,725
Nov 24, 2025	36.24	36.24	35.05	35.06	34.47	-2.35%	5,922
Nov 21, 2025	35.19	36.13	35.14	35.91	35.30	0.01%	8,312
Nov 20, 2025	35.72	35.90	35.30	35.90	35.29	1.07%	12,461
Nov 19, 2025	35.96	35.96	35.52	35.52	34.92	-0.35%	2,282
Nov 18, 2025	35.34	35.67	35.31	35.65	35.04	0.51%	4,923