Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	37.39	37.39	36.79	36.79	36.79	-1.42%	941
Sep 26, 2025	37.07	37.37	37.07	37.32	37.32	0.32%	2,911
Sep 25, 2025	36.72	37.20	36.72	37.20	37.20	1.49%	2,785
Sep 24, 2025	36.86	36.91	36.65	36.66	36.66	0.31%	1,888
Sep 23, 2025	36.54	36.60	36.50	36.54	36.54	-0.25%	1,925
Sep 22, 2025	37.04	37.04	36.58	36.63	36.63	-1.24%	802
Sep 19, 2025	37.08	37.18	37.08	37.09	37.09	-0.01%	130
Sep 18, 2025	37.51	37.61	37.10	37.10	37.10	-0.16%	970
Sep 17, 2025	36.83	37.37	36.83	37.16	37.16	0.94%	385
Sep 16, 2025	37.25	37.31	36.75	36.81	36.81	-1.26%	1,046
Sep 15, 2025	37.57	37.60	37.28	37.28	37.28	-0.51%	2,268
Sep 12, 2025	37.51	37.62	37.47	37.47	37.47	0.89%	1,685
Sep 11, 2025	37.15	37.15	37.14	37.14	37.14	0.50%	840
Sep 10, 2025	37.12	37.28	36.87	36.96	36.96	0.30%	1,788
Sep 9, 2025	36.72	36.85	36.72	36.85	36.85	-0.42%	600
Sep 8, 2025	37.82	37.90	36.20	37.00	37.00	-2.12%	10,442
Sep 5, 2025	37.74	37.93	37.59	37.80	37.80	-0.47%	387
Sep 4, 2025	37.45	37.98	37.45	37.98	37.98	2.04%	232
Sep 3, 2025	37.58	37.71	37.00	37.22	37.22	-1.08%	4,905
Sep 2, 2025	37.67	38.10	37.61	37.63	37.63	-0.63%	1,431
Sep 1, 2025	37.83	37.88	37.74	37.87	37.87	0.50%	690
Aug 29, 2025	37.58	37.88	37.58	37.68	37.68	0.05%	1,083
Aug 28, 2025	38.12	38.12	37.50	37.66	37.66	-0.78%	264
Aug 27, 2025	37.74	37.99	37.74	37.95	37.95	0.62%	1,600
Aug 26, 2025	38.01	38.13	37.67	37.72	37.72	-0.70%	437
Aug 25, 2025	37.92	37.98	37.92	37.98	37.98	-0.28%	250
Aug 22, 2025	38.94	39.02	38.09	38.09	38.09	-1.69%	401
Aug 21, 2025	38.68	38.74	38.68	38.74	38.74	0.25%	631
Aug 20, 2025	38.65	38.89	38.57	38.65	38.65	0.80%	1,062
Aug 19, 2025	38.10	38.52	38.06	38.34	38.34	1.17%	1,465
Aug 18, 2025	37.84	38.00	37.83	37.90	37.90	0.91%	1,907
Aug 15, 2025	37.47	37.56	37.42	37.56	37.56	0.50%	573
Aug 14, 2025	37.44	37.61	37.24	37.37	37.37	0.09%	2,886
Aug 13, 2025	37.00	37.34	36.80	37.34	37.34	0.76%	4,125
Aug 12, 2025	37.12	37.27	37.06	37.06	37.06	-0.50%	335
Aug 11, 2025	37.05	37.33	37.03	37.24	37.24	1.06%	1,310
Aug 8, 2025	36.96	36.96	36.85	36.85	36.85	-0.07%	402
Aug 7, 2025	36.28	36.88	36.26	36.88	36.88	0.86%	2,370
Aug 6, 2025	36.83	36.95	36.56	36.56	36.56	-1.15%	3,700
Aug 5, 2025	37.15	37.30	36.99	36.99	36.99	-0.12%	1,055
Aug 4, 2025	37.19	37.19	36.85	37.03	37.03	-0.67%	1,540
Aug 1, 2025	37.49	37.55	37.28	37.28	37.28	-0.68%	3,576
Jul 31, 2025	37.00	37.54	37.00	37.54	37.54	0.25%	47
Jul 30, 2025	36.87	37.44	36.87	37.44	37.44	0.98%	2,307
Jul 29, 2025	36.53	37.08	36.53	37.08	37.08	1.51%	935
Jul 28, 2025	36.85	36.94	36.39	36.53	36.53	0.04%	706
Jul 25, 2025	36.79	36.79	36.51	36.51	36.51	-0.37%	600
Jul 24, 2025	36.30	36.69	36.30	36.65	36.65	0.77%	916
Jul 23, 2025	36.49	36.75	36.18	36.37	36.37	-0.23%	1,762
Jul 22, 2025	36.45	37.00	36.33	36.45	36.45	-0.36%	6,598