Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	17.09	17.42	17.07	17.42	17.42	1.69%	10,195
Oct 10, 2025	17.30	17.35	17.11	17.13	17.13	-2.39%	34,585
Oct 9, 2025	17.78	17.78	17.49	17.55	17.55	-1.13%	43,135
Oct 8, 2025	17.81	17.81	17.63	17.75	17.75	-0.28%	24,153
Oct 7, 2025	17.86	17.95	17.75	17.80	17.80	-0.22%	53,752
Oct 6, 2025	18.64	18.64	17.76	17.84	17.84	-4.90%	238,767
Oct 3, 2025	18.61	18.85	18.61	18.76	18.76	0.54%	7,516
Oct 2, 2025	18.77	18.77	18.57	18.66	18.66	-0.74%	3,532
Oct 1, 2025	18.86	18.88	18.70	18.80	18.80	-0.37%	10,112
Sep 30, 2025	18.72	18.87	18.72	18.87	18.87	1.62%	2,988
Sep 29, 2025	18.59	18.62	18.52	18.57	18.57	-0.85%	12,437
Sep 26, 2025	18.69	18.74	18.69	18.73	18.73	0.75%	4,215
Sep 25, 2025	18.70	18.71	18.58	18.59	18.59	0.16%	20,344
Sep 24, 2025	18.63	18.63	18.46	18.56	18.56	-0.32%	12,622
Sep 23, 2025	18.53	18.62	18.48	18.62	18.62	0.38%	19,507
Sep 22, 2025	18.64	18.64	18.49	18.55	18.55	-0.86%	5,455
Sep 19, 2025	18.71	18.79	18.71	18.71	18.71	-0.16%	13,615
Sep 18, 2025	18.97	18.97	18.74	18.74	18.74	-1.32%	11,096
Sep 17, 2025	18.85	19.05	18.85	18.99	18.99	1.12%	3,903
Sep 16, 2025	18.70	18.78	18.64	18.78	18.78	-0.48%	4,112
Sep 15, 2025	18.93	18.93	18.85	18.87	18.87	-0.11%	2,894
Sep 12, 2025	18.94	18.94	18.83	18.89	18.57	-0.42%	4,316
Sep 11, 2025	18.66	18.97	18.66	18.97	18.65	1.66%	38,507
Sep 10, 2025	18.79	18.79	18.52	18.66	18.34	-0.43%	9,653
Sep 9, 2025	18.67	18.74	18.67	18.74	18.42	0.75%	2,092
Sep 8, 2025	18.55	18.74	18.55	18.60	18.28	-2.26%	27,569
Sep 5, 2025	18.97	19.07	18.95	19.03	18.70	0.42%	6,750
Sep 4, 2025	19.03	19.04	18.95	18.95	18.63	1.01%	8,875
Sep 3, 2025	18.80	18.80	18.43	18.76	18.44	-	248,902
Sep 2, 2025	19.00	19.00	18.76	18.76	18.44	-1.21%	1,019
Aug 29, 2025	18.86	18.99	18.86	18.99	18.67	0.48%	15,330
Aug 28, 2025	18.86	18.90	18.86	18.90	18.58	-	436
Aug 27, 2025	18.90	18.90	18.90	18.90	18.58	0.05%	-
Aug 26, 2025	18.90	18.90	18.87	18.89	18.57	-0.68%	15,942
Aug 25, 2025	19.19	19.19	18.92	19.02	18.69	-0.31%	3,371
Aug 22, 2025	19.48	19.49	19.03	19.08	18.75	-1.60%	5,926
Aug 21, 2025	19.27	19.42	19.27	19.39	19.06	0.15%	1,818
Aug 20, 2025	19.40	19.64	19.36	19.36	19.03	0.16%	15,950
Aug 19, 2025	19.35	19.37	19.25	19.33	19.00	1.10%	10,311
Aug 18, 2025	19.18	19.18	19.10	19.12	18.79	0.53%	3,148
Aug 15, 2025	18.75	19.10	18.75	19.02	18.69	1.55%	6,143
Aug 14, 2025	18.78	18.78	18.68	18.73	18.41	-0.37%	1,459
Aug 13, 2025	18.59	18.85	18.59	18.80	18.48	0.53%	1,821
Aug 12, 2025	18.65	18.70	18.65	18.70	18.38	0.70%	805
Aug 11, 2025	18.63	18.63	18.54	18.57	18.25	0.05%	1,080
Aug 8, 2025	18.62	18.62	18.55	18.56	18.24	0.27%	2,717
Aug 7, 2025	18.23	18.51	18.23	18.51	18.19	1.54%	1,338
Aug 6, 2025	18.46	18.46	18.23	18.23	17.92	-0.98%	4,454
Aug 5, 2025	18.42	18.52	18.40	18.41	18.10	-0.27%	5,047
Aug 1, 2025	18.50	18.56	18.41	18.46	18.14	0.27%	4,370