Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.45	40.60	39.93	39.99	39.99	-1.33%	27,150
Dec 18, 2025	40.61	41.00	39.00	40.53	40.53	-0.54%	8,221
Dec 17, 2025	40.78	41.09	40.49	40.75	40.75	0.20%	19,028
Dec 16, 2025	40.90	41.00	40.67	40.67	40.67	-1.01%	21,651
Dec 15, 2025	40.88	41.31	40.80	41.08	41.08	1.11%	19,082
Dec 12, 2025	40.34	40.97	40.15	40.63	40.63	0.84%	41,865
Dec 11, 2025	39.95	40.53	39.90	40.29	40.29	1.23%	15,121
Dec 10, 2025	40.26	40.50	39.78	39.80	39.80	-1.56%	46,794
Dec 9, 2025	41.25	41.50	40.29	40.43	40.43	-1.92%	161,419
Dec 8, 2025	41.72	42.03	40.95	41.22	41.22	-1.54%	13,584
Dec 5, 2025	41.27	42.03	41.14	41.87	41.87	1.56%	32,003
Dec 4, 2025	40.75	41.33	40.70	41.23	41.23	0.92%	50,750
Dec 3, 2025	40.67	41.31	40.53	40.85	40.85	0.86%	17,954
Dec 2, 2025	40.82	40.89	40.39	40.50	40.50	-0.94%	114,770
Dec 1, 2025	41.14	41.25	40.71	40.89	40.88	-0.54%	52,789
Nov 28, 2025	40.94	41.50	40.72	41.11	41.11	0.75%	33,265
Nov 26, 2025	40.61	40.97	40.48	40.80	40.80	0.75%	20,556
Nov 25, 2025	40.33	40.80	40.26	40.50	40.50	0.19%	15,665
Nov 24, 2025	41.27	41.47	40.23	40.42	40.42	-2.65%	24,771
Nov 21, 2025	40.85	41.61	40.38	41.52	41.52	0.91%	17,746
Nov 20, 2025	41.16	41.43	40.67	41.15	41.15	-0.66%	30,047
Nov 19, 2025	41.39	41.60	40.96	41.42	41.42	-	38,599
Nov 18, 2025	40.92	41.49	40.90	41.42	41.42	0.61%	31,019
Nov 17, 2025	41.06	41.26	40.88	41.17	41.17	0.41%	13,976
Nov 14, 2025	41.16	41.51	40.66	41.00	41.00	-0.97%	20,956
Nov 13, 2025	40.72	41.70	40.71	41.40	41.40	1.48%	93,489
Nov 12, 2025	40.67	40.94	40.56	40.80	40.80	0.52%	39,939
Nov 11, 2025	39.96	40.69	39.81	40.59	40.59	2.19%	19,436
Nov 10, 2025	40.05	40.15	39.58	39.72	39.72	-0.34%	21,649
Nov 7, 2025	39.80	40.32	39.69	39.86	39.86	0.62%	41,431
Nov 6, 2025	39.65	39.89	39.40	39.61	39.61	0.13%	54,713
Nov 5, 2025	39.31	39.72	39.18	39.56	39.56	0.63%	13,282
Nov 4, 2025	39.50	39.66	39.18	39.31	39.31	-0.30%	45,438
Nov 3, 2025	39.75	39.90	38.86	39.43	39.43	-0.92%	28,586
Oct 31, 2025	38.98	39.95	38.70	39.80	39.80	1.73%	35,457
Oct 30, 2025	40.25	40.35	38.80	39.12	39.12	-2.82%	82,716
Oct 29, 2025	39.35	41.31	38.51	40.26	40.26	2.38%	95,027
Oct 28, 2025	39.25	39.49	38.96	39.32	39.32	0.30%	24,067
Oct 27, 2025	38.90	39.28	38.64	39.20	39.20	1.16%	63,137
Oct 24, 2025	38.62	38.90	38.47	38.75	38.75	0.27%	37,180
Oct 23, 2025	39.91	39.99	38.62	38.65	38.65	-3.42%	64,593
Oct 22, 2025	40.45	40.81	38.95	40.02	40.02	-1.04%	32,232
Oct 21, 2025	40.87	40.89	40.14	40.44	40.44	-0.27%	73,328
Oct 20, 2025	40.65	40.85	40.54	40.55	40.55	0.25%	26,354
Oct 17, 2025	40.23	40.65	40.23	40.45	40.45	0.57%	30,879
Oct 16, 2025	40.39	40.57	40.19	40.22	40.22	-0.35%	29,522
Oct 15, 2025	40.65	40.71	40.11	40.36	40.36	-0.16%	35,073
Oct 14, 2025	39.89	40.50	38.00	40.43	40.43	2.28%	45,220
Oct 13, 2025	39.96	40.22	39.40	39.52	39.52	-1.39%	26,210
Oct 10, 2025	40.35	40.60	39.95	40.08	40.08	-1.72%	41,714