Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	18.18	18.26	18.11	18.26	18.26	1.33%	1,070
Jun 20, 2025	18.13	18.16	18.01	18.02	18.02	0.78%	4,393
Jun 19, 2025	18.00	18.14	17.88	17.88	17.88	-0.67%	1,966
Jun 18, 2025	18.17	18.17	18.00	18.00	18.00	-0.61%	7,274
Jun 17, 2025	18.28	18.28	18.10	18.11	18.11	-1.47%	13,718
Jun 16, 2025	18.60	18.60	18.31	18.38	18.38	-1.18%	8,355
Jun 13, 2025	18.66	18.66	18.58	18.60	18.60	-0.32%	35,018
Jun 12, 2025	18.92	18.92	18.60	18.66	18.66	-1.32%	13,405
Jun 11, 2025	19.11	19.11	18.91	18.91	18.91	-0.84%	1,093
Jun 10, 2025	18.81	19.16	18.81	19.07	19.07	0.95%	8,425
Jun 9, 2025	18.98	18.98	18.86	18.89	18.89	-0.21%	7,967
Jun 6, 2025	18.96	18.96	18.93	18.93	18.93	0.96%	1,301
Jun 5, 2025	18.68	18.75	18.65	18.75	18.75	0.11%	3,944
Jun 4, 2025	18.96	18.96	18.73	18.73	18.73	-1.32%	5,371
Jun 3, 2025	18.87	18.99	18.87	18.98	18.98	-0.52%	3,400
Jun 2, 2025	18.98	19.08	18.98	19.08	19.08	0.32%	4,725
May 30, 2025	18.80	19.06	18.75	19.02	19.02	1.44%	6,401
May 29, 2025	18.72	18.75	18.72	18.75	18.75	0.43%	2,267
May 28, 2025	18.70	18.70	18.67	18.67	18.67	-0.69%	2,800
May 27, 2025	18.84	18.88	18.80	18.80	18.80	-1.83%	2,567
May 26, 2025	19.00	19.16	19.00	19.15	19.15	1.86%	702
May 23, 2025	18.62	18.80	18.62	18.80	18.80	0.48%	2,192
May 22, 2025	18.92	18.92	18.71	18.71	18.71	-1.37%	3,556
May 21, 2025	19.08	19.08	18.88	18.97	18.97	-0.99%	113,946
May 20, 2025	19.22	19.22	19.16	19.16	19.16	0.79%	11,438
May 16, 2025	18.87	19.04	18.78	19.01	19.01	1.22%	4,810
May 15, 2025	18.49	18.82	18.49	18.78	18.78	2.40%	8,026
May 14, 2025	18.56	18.56	18.34	18.34	18.34	-0.81%	5,354
May 13, 2025	18.61	18.61	18.40	18.49	18.49	-0.70%	161,931
May 12, 2025	18.62	18.66	18.38	18.62	18.62	-1.53%	27,765
May 9, 2025	18.95	18.95	18.91	18.91	18.91	-0.21%	720
May 8, 2025	19.07	19.07	18.95	18.95	18.95	-0.32%	6,799
May 7, 2025	19.03	19.18	19.01	19.01	19.01	-0.78%	1,693
May 6, 2025	18.93	19.16	18.90	19.16	19.16	1.48%	2,151
May 5, 2025	18.76	18.88	18.76	18.88	18.88	-0.42%	1,330
May 2, 2025	18.80	18.99	18.80	18.96	18.96	0.74%	6,622
May 1, 2025	19.08	19.08	18.75	18.82	18.82	-1.67%	7,837
Apr 30, 2025	18.77	19.14	18.77	19.14	19.14	2.79%	10,034
Apr 29, 2025	18.40	18.62	18.40	18.62	18.62	1.20%	5,360
Apr 28, 2025	18.24	18.40	18.24	18.40	18.40	1.15%	3,561
Apr 25, 2025	18.46	18.46	17.95	18.19	18.19	-2.15%	11,804
Apr 24, 2025	18.62	18.70	18.47	18.59	18.59	0.49%	126,440
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