Verizon Communications Inc. (NEO:VZ)
18.60
+0.04 (0.22%)
Apr 24, 2025, 3:50 PM EDT
Verizon Communications Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 18.62 | 18.70 | 18.47 | 18.62 | 18.62 | 0.65% | 123,452 |
Apr 23, 2025 | 18.44 | 18.55 | 18.33 | 18.50 | 18.50 | -1.33% | 6,353 |
Apr 22, 2025 | 18.24 | 18.75 | 18.08 | 18.75 | 18.75 | 0.48% | 74,873 |
Apr 21, 2025 | 19.05 | 19.17 | 18.53 | 18.66 | 18.66 | -2.41% | 7,015 |
Apr 17, 2025 | 19.25 | 19.29 | 19.10 | 19.12 | 19.12 | 0.84% | 17,048 |
Apr 16, 2025 | 19.36 | 19.36 | 18.91 | 18.96 | 18.96 | -1.96% | 6,368 |
Apr 15, 2025 | 19.33 | 19.37 | 19.31 | 19.34 | 19.34 | 0.47% | 176,498 |
Apr 14, 2025 | 19.04 | 19.34 | 19.04 | 19.25 | 19.25 | 1.00% | 8,816 |
Apr 11, 2025 | 18.94 | 19.06 | 18.89 | 19.06 | 19.06 | 1.44% | 11,631 |
Apr 10, 2025 | 18.52 | 18.79 | 18.42 | 18.79 | 18.79 | 0.75% | 2,253 |
Apr 9, 2025 | 18.19 | 18.75 | 18.03 | 18.65 | 18.65 | 1.52% | 26,603 |
Apr 8, 2025 | 18.75 | 18.75 | 18.37 | 18.37 | 18.37 | -0.86% | 3,150 |
Apr 7, 2025 | 18.07 | 18.69 | 18.06 | 18.53 | 18.53 | -1.07% | 21,108 |
Apr 4, 2025 | 19.48 | 19.89 | 18.73 | 18.73 | 18.73 | -5.59% | 29,884 |
Apr 3, 2025 | 19.66 | 20.04 | 19.66 | 19.84 | 19.84 | 2.06% | 48,929 |
Apr 2, 2025 | 19.50 | 19.50 | 19.44 | 19.44 | 19.44 | -1.27% | 11,282 |
Apr 1, 2025 | 19.74 | 19.74 | 19.69 | 19.69 | 19.69 | -0.30% | 1,973 |
Mar 31, 2025 | 19.80 | 19.89 | 19.75 | 19.75 | 19.75 | 0.77% | 7,607 |
Mar 28, 2025 | 19.57 | 19.64 | 19.56 | 19.60 | 19.60 | 0.10% | 3,954 |
Mar 27, 2025 | 19.38 | 19.63 | 19.33 | 19.58 | 19.58 | 1.66% | 14,960 |
Mar 26, 2025 | 19.10 | 19.26 | 19.10 | 19.26 | 19.26 | 2.07% | 2,565 |
Mar 25, 2025 | 18.93 | 18.97 | 18.79 | 18.87 | 18.87 | -0.47% | 11,081 |
Mar 24, 2025 | 19.09 | 19.09 | 18.96 | 18.96 | 18.96 | -0.21% | 1,323 |
Mar 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | - | - |
Mar 20, 2025 | 18.99 | 19.00 | 18.96 | 19.00 | 19.00 | -0.78% | 2,152 |
Mar 19, 2025 | 19.17 | 19.17 | 19.05 | 19.15 | 19.15 | -0.83% | 3,997 |
Mar 18, 2025 | 18.95 | 19.31 | 18.95 | 19.31 | 19.31 | 1.74% | 8,598 |
Mar 17, 2025 | 18.89 | 19.06 | 18.89 | 18.98 | 18.98 | - | 4,636 |
Mar 14, 2025 | 18.82 | 18.98 | 18.79 | 18.98 | 18.98 | -0.16% | 7,354 |
Mar 13, 2025 | 18.69 | 19.02 | 18.69 | 19.01 | 19.01 | 2.15% | 3,094 |
Mar 12, 2025 | 18.31 | 18.61 | 17.97 | 18.61 | 18.61 | -2.05% | 36,364 |
Mar 11, 2025 | 18.89 | 19.10 | 18.57 | 19.00 | 19.00 | -6.54% | 16,253 |
Mar 10, 2025 | 20.25 | 20.56 | 20.15 | 20.33 | 20.33 | 1.25% | 21,950 |
Mar 7, 2025 | 19.24 | 20.08 | 19.24 | 20.08 | 20.08 | 4.31% | 18,995 |
Mar 6, 2025 | 18.96 | 19.26 | 18.96 | 19.25 | 19.25 | 3.38% | 3,550 |
Mar 5, 2025 | 18.80 | 18.80 | 18.45 | 18.62 | 18.62 | -0.27% | 2,930 |
Mar 4, 2025 | 19.28 | 19.35 | 18.67 | 18.67 | 18.67 | -1.79% | 13,795 |
Mar 3, 2025 | 18.96 | 19.01 | 18.96 | 19.01 | 19.01 | 1.28% | 1,542 |
Feb 28, 2025 | 19.00 | 19.01 | 18.58 | 18.77 | 18.77 | -0.16% | 7,939 |
Feb 27, 2025 | 18.79 | 18.90 | 18.78 | 18.80 | 18.80 | - | 2,024 |
Feb 26, 2025 | 19.04 | 19.04 | 18.63 | 18.80 | 18.80 | -1.36% | 9,680 |
Feb 25, 2025 | 19.00 | 19.11 | 18.98 | 19.06 | 19.06 | 0.90% | 30,848 |
Feb 24, 2025 | 18.73 | 19.01 | 18.73 | 18.89 | 18.89 | 1.40% | 19,255 |
Feb 21, 2025 | 18.44 | 18.79 | 18.44 | 18.63 | 18.63 | 0.76% | 6,164 |
Feb 20, 2025 | 18.29 | 18.50 | 18.29 | 18.49 | 18.49 | 1.04% | 8,640 |
Feb 19, 2025 | 18.09 | 18.31 | 18.06 | 18.30 | 18.30 | 2.06% | 5,962 |
Feb 18, 2025 | 17.71 | 17.93 | 17.71 | 17.93 | 17.93 | 0.28% | 2,101 |
Feb 14, 2025 | 17.91 | 17.95 | 17.88 | 17.88 | 17.88 | -0.17% | 7,098 |
Feb 13, 2025 | 17.75 | 17.91 | 17.69 | 17.91 | 17.91 | 1.42% | 9,992 |
Feb 12, 2025 | 17.51 | 17.66 | 17.51 | 17.66 | 17.66 | 0.23% | 2,339 |