Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.41	36.96	33.33	36.95	36.95	10.63%	4,515
Jan 29, 2026	32.95	33.40	32.95	33.40	33.40	1.21%	1,211
Jan 28, 2026	32.70	33.28	32.70	33.00	33.00	0.64%	1,364
Jan 27, 2026	33.29	33.39	32.79	32.79	32.79	-2.08%	4,189
Jan 26, 2026	33.29	33.49	33.29	33.49	33.49	0.39%	1,697
Jan 23, 2026	33.61	33.79	33.32	33.36	33.36	-0.98%	2,990
Jan 22, 2026	33.55	33.77	33.44	33.69	33.69	0.75%	1,335
Jan 21, 2026	33.30	33.48	33.30	33.44	33.44	0.35%	3,484
Jan 20, 2026	33.47	33.47	33.03	33.32	33.32	-0.79%	3,038
Jan 19, 2026	33.60	33.79	33.45	33.59	33.59	0.01%	7,700
Jan 16, 2026	34.08	34.08	33.58	33.58	33.58	-1.19%	3,662
Jan 15, 2026	34.23	34.27	33.88	33.99	33.99	-0.63%	3,995
Jan 14, 2026	33.61	34.20	33.53	34.20	34.20	2.00%	3,695
Jan 13, 2026	34.10	34.17	33.39	33.53	33.53	-1.82%	2,955
Jan 12, 2026	34.41	34.41	34.13	34.15	34.15	-2.01%	3,785
Jan 9, 2026	34.81	35.01	34.81	34.85	34.26	0.14%	4,323
Jan 8, 2026	34.30	34.84	34.30	34.80	34.21	1.37%	2,305
Jan 7, 2026	34.40	34.60	34.22	34.33	33.75	0.23%	820
Jan 6, 2026	34.35	34.45	34.24	34.25	33.67	0.16%	3,924
Jan 5, 2026	34.75	34.76	34.08	34.20	33.61	-0.94%	5,901
Jan 2, 2026	34.83	34.89	34.40	34.52	33.93	0.22%	4,731
Dec 30, 2025	34.35	34.46	34.35	34.45	33.86	0.22%	282
Dec 29, 2025	34.47	34.48	34.32	34.37	33.78	1.24%	3,824
Dec 23, 2025	33.88	34.17	33.84	33.95	33.37	-0.13%	2,116
Dec 22, 2025	34.01	34.06	33.80	34.00	33.42	-0.38%	3,689
Dec 19, 2025	34.50	34.59	34.13	34.13	33.54	-1.20%	2,702
Dec 18, 2025	34.63	34.85	34.54	34.54	33.95	-0.29%	1,485
Dec 17, 2025	34.69	34.81	34.63	34.64	34.05	-0.03%	1,010
Dec 16, 2025	34.72	34.77	34.65	34.65	34.06	-1.27%	2,027
Dec 15, 2025	34.76	35.10	34.76	35.10	34.50	1.24%	3,754
Dec 12, 2025	34.30	34.67	34.23	34.67	34.07	0.90%	2,087
Dec 11, 2025	34.14	34.36	34.14	34.36	33.77	0.56%	1,888
Dec 10, 2025	34.56	34.71	34.07	34.17	33.58	-1.90%	5,337
Dec 9, 2025	35.41	35.56	34.79	34.83	34.23	-2.61%	6,060
Dec 8, 2025	35.77	35.89	35.71	35.76	35.15	-0.71%	658
Dec 5, 2025	35.49	36.02	35.37	36.02	35.40	1.82%	1,980
Dec 4, 2025	34.87	35.37	34.87	35.37	34.77	1.09%	2,186
Dec 3, 2025	34.83	35.17	34.83	34.99	34.39	-0.17%	541
Dec 2, 2025	35.05	35.18	34.94	35.05	34.45	-0.31%	4,656
Dec 1, 2025	35.38	35.44	35.00	35.16	34.56	-0.64%	1,615
Nov 28, 2025	35.19	35.39	35.19	35.39	34.78	-0.08%	1,709
Nov 27, 2025	35.18	35.43	35.17	35.42	34.81	0.61%	2,034
Nov 26, 2025	35.00	35.38	35.00	35.20	34.60	0.64%	245
Nov 25, 2025	34.88	34.98	34.88	34.98	34.38	-0.41%	1,200
Nov 24, 2025	35.70	35.82	35.00	35.12	34.52	-2.44%	750
Nov 21, 2025	35.29	36.00	35.25	36.00	35.39	1.05%	1,174
Nov 20, 2025	35.81	35.81	35.46	35.63	35.02	-1.04%	3,411
Nov 19, 2025	35.71	36.00	35.67	36.00	35.39	0.78%	3,206
Nov 18, 2025	35.26	35.72	35.26	35.72	35.11	0.37%	272
Nov 17, 2025	35.38	35.59	35.25	35.59	34.98	1.01%	3,244