Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	44.29	44.46	43.77	43.77	43.77	-0.86%	22,732
Aug 29, 2025	43.99	44.28	43.94	44.15	44.15	0.68%	5,354
Aug 28, 2025	44.30	44.51	43.70	43.85	43.85	-0.67%	5,967
Aug 27, 2025	44.00	44.23	42.00	44.14	44.14	0.57%	5,080
Aug 26, 2025	44.34	44.46	43.76	43.89	43.89	-0.64%	20,442
Aug 25, 2025	44.50	44.73	43.97	44.17	44.17	-0.57%	9,967
Aug 22, 2025	45.22	45.44	44.43	44.43	44.43	-1.65%	6,623
Aug 21, 2025	45.25	45.35	44.82	45.17	45.17	0.11%	7,555
Aug 20, 2025	45.00	45.74	44.80	45.12	45.12	0.49%	35,519
Aug 19, 2025	44.31	45.05	44.31	44.90	44.90	1.19%	12,792
Aug 18, 2025	44.40	44.59	44.22	44.37	44.37	0.10%	35,967
Aug 15, 2025	43.60	44.42	43.30	44.33	44.33	1.83%	6,076
Aug 14, 2025	43.80	43.84	43.36	43.53	43.53	-0.37%	4,855
Aug 13, 2025	43.25	43.81	43.00	43.69	43.69	0.73%	11,863
Aug 12, 2025	43.17	43.63	43.17	43.38	43.38	0.73%	7,757
Aug 11, 2025	43.20	43.53	43.01	43.06	43.06	-0.07%	8,926
Aug 8, 2025	42.97	43.36	42.81	43.09	43.09	0.48%	9,431
Aug 7, 2025	42.40	42.89	42.18	42.89	42.89	0.39%	9,911
Aug 6, 2025	42.88	42.90	42.47	42.72	42.72	-0.17%	17,306
Aug 5, 2025	42.97	43.08	42.60	42.79	42.79	-0.16%	6,414
Aug 4, 2025	42.87	43.00	42.54	42.86	42.86	-0.04%	3,688
Aug 1, 2025	42.64	43.45	42.63	42.88	42.88	-0.13%	23,484
Jul 31, 2025	42.39	43.07	42.16	42.94	42.94	0.29%	26,690
Jul 30, 2025	42.66	42.88	42.49	42.81	42.81	0.47%	10,110
Jul 29, 2025	42.51	42.96	42.44	42.61	42.61	0.66%	12,718
Jul 28, 2025	43.02	43.02	42.31	42.33	42.33	-1.40%	13,209
Jul 25, 2025	43.02	43.20	42.78	42.93	42.93	-0.15%	9,620
Jul 24, 2025	42.72	43.32	42.72	43.00	43.00	0.73%	15,176
Jul 23, 2025	42.84	42.90	42.06	42.69	42.69	-0.22%	22,251
Jul 22, 2025	42.78	43.48	42.64	42.78	42.78	-0.05%	31,149
Jul 21, 2025	40.95	43.06	40.95	42.80	42.80	4.96%	127,773
Jul 18, 2025	41.07	41.17	40.71	40.78	40.78	-0.49%	17,298
Jul 17, 2025	41.30	41.33	40.86	40.98	40.98	-0.80%	57,019
Jul 16, 2025	41.26	41.45	41.20	41.31	41.31	0.05%	9,983
Jul 15, 2025	41.60	41.62	41.10	41.29	41.29	-0.73%	32,379
Jul 14, 2025	41.65	41.83	41.50	41.59	41.59	-0.14%	55,407
Jul 11, 2025	41.92	42.04	41.49	41.65	41.65	-0.97%	21,325
Jul 10, 2025	41.85	42.18	41.60	42.06	42.06	-1.43%	30,301
Jul 9, 2025	42.90	43.06	42.49	42.67	41.99	-1.13%	27,629
Jul 8, 2025	42.86	43.19	42.58	43.16	42.47	0.77%	24,393
Jul 7, 2025	43.66	43.70	42.70	42.83	42.15	-1.70%	23,499
Jul 3, 2025	43.65	43.74	43.45	43.57	42.88	-0.20%	9,036
Jul 2, 2025	43.78	44.02	43.46	43.66	42.96	-0.11%	8,540
Jul 1, 2025	43.39	43.85	43.27	43.71	43.01	2.33%	22,349
Jun 30, 2025	42.42	42.77	42.28	42.72	42.03	1.45%	11,526
Jun 27, 2025	42.25	42.44	42.00	42.11	41.43	0.08%	11,670
Jun 26, 2025	42.22	42.23	41.90	42.07	41.40	-0.15%	6,162
Jun 25, 2025	42.65	42.66	41.99	42.14	41.46	-1.16%	24,897
Jun 24, 2025	42.35	42.63	42.28	42.63	41.95	1.63%	32,217
Jun 23, 2025	41.74	42.14	41.74	41.95	41.28	0.21%	7,631