Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.50	43.86	43.41	43.80	43.80	0.79%	16,852
Oct 2, 2025	43.83	43.90	43.23	43.46	43.46	-0.83%	13,284
Oct 1, 2025	43.94	44.07	43.48	43.82	43.82	0.12%	32,169
Sep 30, 2025	43.31	43.81	43.19	43.77	43.77	1.31%	15,307
Sep 29, 2025	43.58	43.75	43.11	43.21	43.21	-0.88%	33,102
Sep 26, 2025	43.34	43.71	43.34	43.59	43.59	0.60%	18,799
Sep 25, 2025	43.18	43.75	43.11	43.33	43.33	0.38%	30,448
Sep 24, 2025	43.30	43.48	42.98	43.17	43.17	-0.19%	32,465
Sep 23, 2025	43.17	43.30	42.97	43.25	43.25	0.39%	43,750
Sep 22, 2025	43.61	43.62	42.99	43.08	43.08	-1.47%	16,051
Sep 19, 2025	43.70	43.85	43.48	43.72	43.72	-0.09%	25,133
Sep 18, 2025	44.27	44.37	43.65	43.76	43.76	-1.00%	13,521
Sep 17, 2025	43.74	44.40	43.68	44.20	44.20	1.25%	13,824
Sep 16, 2025	43.89	44.00	42.00	43.66	43.66	-0.32%	16,314
Sep 15, 2025	44.01	44.21	43.79	43.79	43.79	-0.24%	13,279
Sep 12, 2025	44.06	44.12	43.79	43.90	43.90	-0.32%	18,095
Sep 11, 2025	43.48	44.04	43.43	44.04	44.04	1.71%	37,076
Sep 10, 2025	43.60	43.65	43.03	43.30	43.30	-0.62%	6,937
Sep 9, 2025	43.32	43.74	43.19	43.57	43.57	0.47%	138,476
Sep 8, 2025	44.45	44.45	42.36	43.37	43.37	-1.82%	14,757
Sep 5, 2025	44.11	44.47	44.08	44.17	44.17	-0.04%	9,662
Sep 4, 2025	43.75	44.39	43.65	44.19	44.19	1.56%	11,814
Sep 3, 2025	43.88	43.90	42.88	43.51	43.51	-0.58%	13,031
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