Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	34.74	-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	36.50	-0.79%	2,355
Oct 1, 2025	37.23	37.47	37.12	37.42	36.79	1.57%	948
Sep 30, 2025	36.84	37.00	36.84	36.84	36.22	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	35.93	-0.25%	1,925
Sep 22, 2025	37.04	37.04	36.58	36.63	36.01	-1.24%	802
Sep 19, 2025	37.08	37.18	37.08	37.09	36.47	-0.01%	130
Sep 18, 2025	37.51	37.61	37.10	37.10	36.47	-0.16%	970
Sep 17, 2025	36.83	37.37	36.83	37.16	36.53	0.94%	385
Sep 16, 2025	37.25	37.31	36.75	36.81	36.19	-1.26%	1,046
Sep 15, 2025	37.57	37.60	37.28	37.28	36.65	-0.51%	2,268
Sep 12, 2025	37.51	37.62	37.47	37.47	36.84	0.89%	1,685
Sep 11, 2025	37.15	37.15	37.14	37.14	36.52	0.50%	840
Sep 10, 2025	37.12	37.28	36.87	36.96	36.33	0.30%	1,788
Sep 9, 2025	36.72	36.85	36.72	36.85	36.23	-0.42%	600
Sep 8, 2025	37.82	37.90	36.20	37.00	36.38	-2.12%	10,442
Sep 5, 2025	37.74	37.93	37.59	37.80	37.16	-0.47%	387
Sep 4, 2025	37.45	37.98	37.45	37.98	37.34	2.04%	232
Sep 3, 2025	37.58	37.71	37.00	37.22	36.59	-1.08%	4,905
Sep 2, 2025	37.67	38.10	37.61	37.63	36.99	-0.63%	1,431
Sep 1, 2025	37.83	37.88	37.74	37.87	37.23	0.50%	690
Aug 29, 2025	37.58	37.88	37.58	37.68	37.04	0.05%	1,083
Aug 28, 2025	38.12	38.12	37.50	37.66	37.02	-0.78%	264
Aug 27, 2025	37.74	37.99	37.74	37.95	37.31	0.62%	1,600
Aug 26, 2025	38.01	38.13	37.67	37.72	37.08	-0.70%	437
Aug 25, 2025	37.92	37.98	37.92	37.98	37.34	-0.28%	250
Aug 22, 2025	38.94	39.02	38.09	38.09	37.44	-1.69%	401
Aug 21, 2025	38.68	38.74	38.68	38.74	38.09	0.25%	631
Aug 20, 2025	38.65	38.89	38.57	38.65	38.00	0.80%	1,062
Aug 19, 2025	38.10	38.52	38.06	38.34	37.70	1.17%	1,465
Aug 18, 2025	37.84	38.00	37.83	37.90	37.26	0.91%	1,907
Aug 15, 2025	37.47	37.56	37.42	37.56	36.92	0.50%	573
Aug 14, 2025	37.44	37.61	37.24	37.37	36.74	0.09%	2,886