Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	17.08	17.25	17.02	17.15	17.15	0.53%	12,675
Nov 6, 2025	17.00	17.06	16.87	17.06	17.06	0.24%	14,637
Nov 5, 2025	16.85	17.02	16.85	17.02	17.02	1.07%	5,011
Nov 4, 2025	16.99	16.99	16.78	16.84	16.84	-0.41%	18,327
Nov 3, 2025	16.95	16.95	16.70	16.91	16.91	-0.94%	12,521
Oct 31, 2025	16.75	17.10	16.69	17.07	17.07	2.22%	14,969
Oct 30, 2025	17.22	17.22	16.62	16.70	16.70	-3.19%	57,655
Oct 29, 2025	17.35	17.66	17.01	17.25	17.25	2.25%	53,579
Oct 28, 2025	16.80	16.93	16.70	16.87	16.87	0.24%	28,522
Oct 27, 2025	16.65	16.83	16.65	16.83	16.83	1.02%	36,581
Oct 24, 2025	16.59	16.67	16.53	16.66	16.66	0.91%	62,512
Oct 23, 2025	17.12	17.12	16.49	16.51	16.51	-3.28%	105,353
Oct 22, 2025	17.05	17.21	16.70	17.07	17.07	-1.33%	126,239
Oct 21, 2025	17.47	17.47	17.20	17.30	17.30	-1.31%	4,556
Oct 20, 2025	17.51	17.53	17.31	17.53	17.53	0.69%	18,027
Oct 17, 2025	17.39	17.41	17.28	17.41	17.41	0.29%	24,041
Oct 16, 2025	17.32	17.36	17.30	17.36	17.36	0.06%	11,112
Oct 15, 2025	17.38	17.38	17.30	17.35	17.35	-0.40%	13,293
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