Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	35.38	35.44	35.00	35.16	35.16	-0.64%	1,615
Nov 28, 2025	35.19	35.39	35.19	35.39	35.39	-0.08%	1,709
Nov 27, 2025	35.18	35.43	35.17	35.42	35.42	0.61%	2,034
Nov 26, 2025	35.00	35.38	35.00	35.20	35.20	0.64%	245
Nov 25, 2025	34.88	34.98	34.88	34.98	34.98	-0.41%	1,200
Nov 24, 2025	35.70	35.82	35.00	35.12	35.12	-2.44%	750
Nov 21, 2025	35.29	36.00	35.25	36.00	36.00	1.05%	1,174
Nov 20, 2025	35.81	35.81	35.46	35.63	35.63	-1.04%	3,411
Nov 19, 2025	35.71	36.00	35.67	36.00	36.00	0.78%	3,206
Nov 18, 2025	35.26	35.72	35.26	35.72	35.72	0.37%	272
Nov 17, 2025	35.38	35.59	35.25	35.59	35.59	1.01%	3,244
Nov 14, 2025	35.23	35.37	35.23	35.24	35.24	-0.75%	375
Nov 13, 2025	35.09	35.50	35.09	35.50	35.50	0.97%	480
Nov 12, 2025	35.05	35.17	35.05	35.16	35.16	-0.06%	3,481
Nov 11, 2025	34.53	35.18	34.50	35.18	35.18	2.19%	1,363
Nov 10, 2025	34.58	34.65	34.43	34.43	34.43	-0.33%	11,908
Nov 7, 2025	34.46	34.54	34.46	34.54	34.54	0.38%	3,404
Nov 6, 2025	34.37	34.55	34.29	34.41	34.41	-0.33%	2,160
Nov 5, 2025	34.14	34.55	34.14	34.53	34.53	1.08%	1,531
Nov 4, 2025	34.21	34.48	34.16	34.16	34.16	-0.29%	966
Nov 3, 2025	34.46	34.59	33.79	34.26	34.26	-0.75%	1,609
Oct 31, 2025	33.66	34.58	33.56	34.52	34.52	2.42%	1,216
Oct 30, 2025	34.52	34.62	33.70	33.70	33.70	-2.18%	1,231
Oct 29, 2025	33.79	35.10	33.66	34.45	34.45	2.00%	10,144
Oct 28, 2025	33.71	33.78	33.50	33.78	33.78	0.25%	408
Oct 27, 2025	33.51	33.72	33.26	33.69	33.69	0.99%	5,343
Oct 24, 2025	33.32	33.42	33.17	33.36	33.36	0.23%	2,120
Oct 23, 2025	34.27	34.44	33.29	33.29	33.29	-3.49%	2,156
Oct 22, 2025	34.77	34.90	33.80	34.49	34.49	-1.06%	5,010
Oct 21, 2025	35.08	35.15	34.59	34.86	34.86	-0.01%	2,201
Oct 20, 2025	34.79	34.96	34.66	34.87	34.87	0.85%	4,718
Oct 17, 2025	34.34	34.75	34.34	34.57	34.57	0.20%	1,742
Oct 16, 2025	34.61	34.75	34.50	34.50	34.50	-1.19%	949
Oct 15, 2025	35.00	35.00	34.90	34.92	34.92	0.71%	2,238
Oct 14, 2025	34.24	34.67	34.24	34.67	34.67	1.43%	627
Oct 13, 2025	34.37	34.53	34.10	34.18	34.18	-0.75%	4,115
Oct 10, 2025	34.74	35.00	34.44	34.44	34.44	-2.79%	3,078
Oct 9, 2025	35.63	35.77	35.38	35.43	34.83	-0.17%	1,544
Oct 8, 2025	35.80	35.82	35.42	35.49	34.89	-0.11%	3,064
Oct 7, 2025	35.67	35.93	35.45	35.53	34.93	0.16%	2,492
Oct 6, 2025	37.36	37.64	35.35	35.48	34.88	-4.68%	7,461
Oct 3, 2025	37.05	37.22	36.98	37.22	36.59	0.26%	292
Oct 2, 2025	37.29	37.36	37.00	37.12	36.49	-0.79%	2,355
Oct 1, 2025	37.23	37.47	37.12	37.42	36.78	1.57%	948
Sep 30, 2025	36.84	37.00	36.84	36.84	36.21	0.12%	572
Sep 29, 2025	37.39	37.39	36.79	36.79	36.17	-1.42%	941
Sep 26, 2025	37.07	37.37	37.07	37.32	36.69	0.32%	2,911
Sep 25, 2025	36.72	37.20	36.72	37.20	36.57	1.49%	2,785
Sep 24, 2025	36.86	36.91	36.65	36.66	36.04	0.31%	1,888
Sep 23, 2025	36.54	36.60	36.50	36.54	35.92	-0.25%	1,925