Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	42.44	-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
Sep 18, 2025	44.27	44.37	43.65	43.76	43.02	-1.00%	13,521
Sep 17, 2025	43.74	44.40	43.68	44.20	43.45	1.25%	13,824
Sep 16, 2025	43.89	44.00	42.00	43.66	42.92	-0.32%	16,314
Sep 15, 2025	44.01	44.21	43.79	43.79	43.05	-0.24%	13,279
Sep 12, 2025	44.06	44.12	43.79	43.90	43.16	-0.32%	18,095
Sep 11, 2025	43.48	44.04	43.43	44.04	43.29	1.71%	37,076
Sep 10, 2025	43.60	43.65	43.03	43.30	42.57	-0.62%	6,937
Sep 9, 2025	43.32	43.74	43.19	43.57	42.83	0.47%	138,476
Sep 8, 2025	44.45	44.45	42.36	43.37	42.63	-1.82%	14,757
Sep 5, 2025	44.11	44.47	44.08	44.17	43.42	-0.04%	9,662
Sep 4, 2025	43.75	44.39	43.65	44.19	43.44	1.56%	11,814
Sep 3, 2025	43.88	43.90	42.88	43.51	42.77	-0.58%	13,031
Sep 2, 2025	44.29	44.46	43.77	43.77	43.02	-0.86%	22,732
Aug 29, 2025	43.99	44.28	43.94	44.15	43.40	0.68%	5,354