Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	41.42	41.76	40.78	40.78	40.09	-0.83%	844,468
Oct 8, 2025	41.53	41.75	41.07	41.12	40.43	-0.74%	40,758
Oct 7, 2025	41.84	41.94	41.38	41.43	40.73	-0.38%	71,990
Oct 6, 2025	43.79	44.50	41.35	41.59	40.88	-5.06%	82,406
Oct 3, 2025	43.50	43.86	43.41	43.80	43.06	0.79%	16,852
Oct 2, 2025	43.83	43.90	43.23	43.46	42.72	-0.83%	13,284
Oct 1, 2025	43.94	44.07	43.48	43.82	43.08	0.12%	32,169
Sep 30, 2025	43.31	43.81	43.19	43.77	43.03	1.31%	15,307
Sep 29, 2025	43.58	43.75	43.11	43.21	42.47	-0.88%	33,102
Sep 26, 2025	43.34	43.71	43.34	43.59	42.85	0.60%	18,799
Sep 25, 2025	43.18	43.75	43.11	43.33	42.60	0.38%	30,448
Sep 24, 2025	43.30	43.48	42.98	43.17	42.43	-0.19%	32,465
Sep 23, 2025	43.17	43.30	42.97	43.25	42.52	0.39%	43,750
Sep 22, 2025	43.61	43.62	42.99	43.08	42.35	-1.47%	16,051
Sep 19, 2025	43.70	43.85	43.48	43.72	42.98	-0.09%	25,133