Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	18.70	18.85	18.64	18.85	18.85	0.37%	4,112
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	18.89	-0.42%	4,316
Sep 11, 2025	18.66	18.97	18.66	18.97	18.97	1.66%	38,507
Sep 10, 2025	18.79	18.79	18.52	18.66	18.66	-0.43%	9,653
Sep 9, 2025	18.67	18.74	18.67	18.74	18.74	0.75%	2,092
Sep 8, 2025	18.55	18.74	18.55	18.60	18.60	-2.26%	27,569
Sep 5, 2025	18.97	19.07	18.95	19.03	19.03	0.42%	6,750
Sep 4, 2025	19.03	19.04	18.95	18.95	18.95	1.01%	8,875
Sep 3, 2025	18.80	18.80	18.43	18.76	18.76	-	248,902
Sep 2, 2025	19.00	19.00	18.76	18.76	18.76	-1.21%	1,019
Aug 29, 2025	18.86	18.99	18.86	18.99	18.99	0.48%	15,330
Aug 28, 2025	18.86	18.90	18.86	18.90	18.90	-	436
Aug 27, 2025	18.90	18.90	18.90	18.90	18.90	0.05%	-
Aug 26, 2025	18.90	18.90	18.87	18.89	18.89	-0.68%	15,942
Aug 25, 2025	19.19	19.19	18.92	19.02	19.02	-0.31%	3,371
Aug 22, 2025	19.48	19.49	19.03	19.08	19.08	-1.60%	5,926
Aug 21, 2025	19.27	19.42	19.27	19.39	19.39	0.15%	1,818
Aug 20, 2025	19.40	19.64	19.36	19.36	19.36	0.16%	15,950
Aug 19, 2025	19.35	19.37	19.25	19.33	19.33	1.10%	10,311
Aug 18, 2025	19.18	19.18	19.10	19.12	19.12	0.53%	3,148
Aug 15, 2025	18.75	19.10	18.75	19.02	19.02	1.55%	6,143
Aug 14, 2025	18.78	18.78	18.68	18.73	18.73	-0.37%	1,459
Aug 13, 2025	18.59	18.85	18.59	18.80	18.80	0.53%	1,821
Aug 12, 2025	18.65	18.70	18.65	18.70	18.70	0.70%	805
Aug 11, 2025	18.63	18.63	18.54	18.57	18.57	0.05%	1,080
Aug 8, 2025	18.62	18.62	18.55	18.56	18.56	0.27%	2,717
Aug 7, 2025	18.23	18.51	18.23	18.51	18.51	1.54%	1,338
Aug 6, 2025	18.46	18.46	18.23	18.23	18.23	-0.98%	4,454
Aug 5, 2025	18.42	18.52	18.40	18.41	18.41	-0.27%	5,047
Aug 1, 2025	18.50	18.56	18.41	18.46	18.46	0.27%	4,370
Jul 31, 2025	18.53	18.53	18.41	18.41	18.41	-0.22%	4,608
Jul 30, 2025	18.31	18.45	18.31	18.45	18.45	0.38%	1,400
Jul 29, 2025	18.27	18.39	18.27	18.38	18.38	0.77%	13,583
Jul 28, 2025	18.46	18.46	18.21	18.24	18.24	-1.57%	18,622
Jul 25, 2025	18.51	18.53	18.47	18.53	18.53	-0.16%	6,502
Jul 24, 2025	18.43	18.62	18.43	18.56	18.56	0.54%	4,429
Jul 23, 2025	18.30	18.46	18.30	18.46	18.46	-	3,568
Jul 22, 2025	18.70	18.71	18.43	18.46	18.46	0.60%	17,175
Jul 21, 2025	18.10	18.55	18.00	18.35	18.35	4.32%	100,391
Jul 18, 2025	17.71	17.71	17.57	17.59	17.59	-0.51%	7,330
Jul 17, 2025	17.75	17.79	17.61	17.68	17.68	-0.62%	16,914
Jul 16, 2025	17.86	17.86	17.78	17.79	17.79	-0.17%	3,684
Jul 15, 2025	17.90	17.94	17.74	17.82	17.82	-0.78%	10,760
Jul 14, 2025	18.00	18.04	17.90	17.96	17.96	-0.28%	25,185
Jul 11, 2025	18.01	18.04	17.91	18.01	18.01	-0.77%	20,225
Jul 10, 2025	18.11	18.19	18.00	18.15	18.15	-1.41%	8,651
Jul 9, 2025	18.43	18.43	18.38	18.41	18.41	-1.07%	19,633
Jul 8, 2025	18.46	18.63	18.45	18.61	18.61	0.70%	6,013