Verizon Communications Inc. (NEO:VZ)
Canada
· Delayed Price · Currency is CAD 19.80
+0.36 (1.85%)
Apr 3, 2025, 3:57 PM EST
Verizon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 19.66 | 20.04 | 19.66 | 19.80 | 19.80 | 1.85% | 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 | 19.00 | - | - |
| 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 |
| Feb 11, 2025 | 17.50 | 17.65 | 17.40 | 17.62 | 17.62 | 1.09% | 5,738 |
| Feb 10, 2025 | 17.52 | 17.52 | 17.38 | 17.43 | 17.43 | 0.35% | 4,160 |
| Feb 7, 2025 | 17.45 | 17.45 | 17.31 | 17.37 | 17.37 | -0.12% | 6,096 |
| Feb 6, 2025 | 17.59 | 17.59 | 17.38 | 17.39 | 17.39 | -0.51% | 2,550 |
| Feb 5, 2025 | 17.45 | 17.54 | 17.40 | 17.48 | 17.48 | 0.81% | 7,283 |
| Feb 4, 2025 | 17.46 | 17.46 | 17.29 | 17.34 | 17.34 | -0.69% | 22,985 |
| Feb 3, 2025 | 17.08 | 17.46 | 17.08 | 17.46 | 17.46 | 1.75% | 25,780 |
| Jan 31, 2025 | 17.16 | 17.38 | 17.16 | 17.16 | 17.16 | -0.06% | 12,230 |
| Jan 30, 2025 | 17.65 | 17.65 | 17.14 | 17.17 | 17.17 | -2.22% | 3,223 |
| Jan 29, 2025 | 17.72 | 17.77 | 17.50 | 17.56 | 17.56 | -0.62% | 8,495 |
| Jan 28, 2025 | 17.71 | 17.71 | 17.64 | 17.67 | 17.67 | -0.45% | 2,051 |
| Jan 27, 2025 | 17.50 | 17.80 | 17.50 | 17.75 | 17.75 | 2.66% | 13,397 |
| Jan 24, 2025 | 17.50 | 17.70 | 17.20 | 17.29 | 17.29 | 0.93% | 30,005 |
| Jan 23, 2025 | 17.07 | 17.17 | 17.06 | 17.13 | 17.13 | 0.76% | 21,799 |