Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.95	44.30	39.60	44.24	44.24	10.69%	212,122
Jan 29, 2026	39.44	40.29	39.44	39.97	39.97	0.95%	47,560
Jan 28, 2026	39.30	39.97	39.18	39.59	39.59	0.71%	30,139
Jan 27, 2026	39.61	39.70	39.20	39.31	39.31	-0.86%	19,327
Jan 26, 2026	39.53	39.80	39.50	39.65	39.65	0.86%	66,465
Jan 23, 2026	39.56	39.63	39.08	39.31	39.31	-0.92%	41,413
Jan 22, 2026	39.25	39.68	39.01	39.68	39.68	1.42%	34,337
Jan 21, 2026	39.02	39.30	35.00	39.12	39.12	0.12%	43,370
Jan 20, 2026	38.50	39.21	38.50	39.08	39.08	0.13%	83,159
Jan 16, 2026	39.45	39.93	38.96	39.03	39.03	-1.21%	93,320
Jan 15, 2026	39.77	39.90	39.27	39.50	39.50	-0.67%	42,040
Jan 14, 2026	39.07	39.84	39.02	39.77	39.77	2.01%	50,662
Jan 13, 2026	39.83	39.92	38.90	38.99	38.99	-2.06%	62,147
Jan 12, 2026	40.00	40.46	39.52	39.81	39.81	-2.14%	45,887
Jan 9, 2026	40.65	40.85	40.30	40.68	39.99	0.05%	40,985
Jan 8, 2026	40.17	40.68	39.99	40.66	39.97	1.56%	29,444
Jan 7, 2026	40.38	40.70	40.00	40.04	39.36	-0.42%	63,210
Jan 6, 2026	40.25	40.55	40.00	40.21	39.52	0.63%	66,592
Jan 5, 2026	40.60	40.91	39.85	39.96	39.28	-1.76%	58,690
Jan 2, 2026	40.80	40.99	40.31	40.67	39.98	-0.68%	41,593
Dec 31, 2025	40.76	40.99	40.40	40.95	40.25	0.61%	4,367
Dec 30, 2025	40.49	40.72	40.30	40.70	40.01	0.49%	28,388
Dec 29, 2025	40.43	40.70	40.01	40.50	39.81	0.45%	31,728
Dec 24, 2025	40.03	40.39	39.90	40.32	39.64	0.80%	5,558
Dec 23, 2025	40.04	40.34	39.80	40.00	39.32	0.48%	31,979
Dec 22, 2025	39.89	40.44	39.64	39.81	39.13	-0.45%	44,949
Dec 19, 2025	40.45	40.60	39.93	39.99	39.31	-1.33%	27,150
Dec 18, 2025	40.61	41.00	39.00	40.53	39.84	-0.54%	8,221
Dec 17, 2025	40.78	41.09	40.49	40.75	40.06	0.20%	19,028
Dec 16, 2025	40.90	41.00	40.67	40.67	39.98	-1.01%	21,651
Dec 15, 2025	40.88	41.31	40.80	41.08	40.39	1.11%	19,082
Dec 12, 2025	40.34	40.97	40.15	40.63	39.94	0.84%	41,865
Dec 11, 2025	39.95	40.53	39.90	40.29	39.61	1.23%	15,121
Dec 10, 2025	40.26	40.50	39.78	39.80	39.12	-1.56%	46,794
Dec 9, 2025	41.25	41.50	40.29	40.43	39.74	-1.92%	161,419
Dec 8, 2025	41.72	42.03	40.95	41.22	40.52	-1.54%	13,584
Dec 5, 2025	41.27	42.03	41.14	41.87	41.16	1.56%	32,003
Dec 4, 2025	40.75	41.33	40.70	41.23	40.53	0.92%	50,750
Dec 3, 2025	40.67	41.31	40.53	40.85	40.16	0.86%	17,954
Dec 2, 2025	40.82	40.89	40.39	40.50	39.81	-0.94%	114,770
Dec 1, 2025	41.14	41.25	40.71	40.89	40.19	-0.54%	52,789
Nov 28, 2025	40.94	41.50	40.72	41.11	40.41	0.75%	33,265
Nov 26, 2025	40.61	40.97	40.48	40.80	40.11	0.75%	20,556
Nov 25, 2025	40.33	40.80	40.26	40.50	39.81	0.19%	15,665
Nov 24, 2025	41.27	41.47	40.23	40.42	39.73	-2.65%	24,771
Nov 21, 2025	40.85	41.61	40.38	41.52	40.82	0.91%	17,746
Nov 20, 2025	41.16	41.43	40.67	41.15	40.45	-0.66%	30,047
Nov 19, 2025	41.39	41.60	40.96	41.42	40.72	-	38,599
Nov 18, 2025	40.92	41.49	40.90	41.42	40.72	0.61%	31,019
Nov 17, 2025	41.06	41.26	40.88	41.17	40.47	0.41%	13,976