Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.14	21.18	21.00	21.03	21.03	-2.14%	6,298
Mar 17, 2026	21.56	21.57	21.38	21.49	21.49	-0.74%	3,524
Mar 16, 2026	21.72	21.72	21.61	21.65	21.65	-0.60%	2,716
Mar 13, 2026	21.75	21.85	21.72	21.78	21.78	1.35%	11,615
Mar 12, 2026	21.38	21.50	21.29	21.49	21.49	0.42%	1,392
Mar 11, 2026	21.63	21.63	21.40	21.40	21.40	-0.42%	3,005
Mar 10, 2026	21.40	21.55	21.40	21.49	21.49	-0.65%	2,807
Mar 9, 2026	21.49	21.64	21.49	21.63	21.63	0.05%	2,794
Mar 6, 2026	21.44	21.70	21.44	21.62	21.62	-0.51%	7,363
Mar 5, 2026	21.42	21.73	21.42	21.73	21.73	-	3,760
Mar 4, 2026	21.30	21.73	21.30	21.73	21.73	0.37%	7,859
Mar 3, 2026	21.43	21.67	21.41	21.65	21.65	2.22%	50,344
Mar 2, 2026	21.15	21.33	21.15	21.18	21.18	-0.28%	8,130
Feb 27, 2026	20.79	21.24	20.79	21.24	21.24	1.48%	23,327
Feb 26, 2026	20.87	20.96	20.87	20.93	20.93	0.05%	14,245
Feb 25, 2026	20.95	20.95	20.92	20.92	20.92	-1.09%	758
Feb 24, 2026	21.09	21.15	21.00	21.15	21.15	0.28%	8,813
Feb 23, 2026	21.02	21.44	21.02	21.09	21.09	1.44%	11,959
Feb 20, 2026	20.67	20.80	20.67	20.79	20.79	0.63%	5,064
Feb 19, 2026	20.80	20.85	20.64	20.66	20.66	1.32%	13,442
Feb 18, 2026	20.77	20.77	20.38	20.39	20.39	-2.16%	4,091
Feb 17, 2026	20.85	21.00	20.82	20.84	20.84	-0.14%	34,054
Feb 13, 2026	20.85	20.96	20.84	20.87	20.87	-0.81%	2,795
Feb 12, 2026	21.00	21.30	21.00	21.04	21.04	1.20%	15,887
Feb 11, 2026	20.38	20.83	20.38	20.79	20.79	3.18%	4,598
Feb 10, 2026	20.02	20.30	20.02	20.15	20.15	0.90%	11,066
Feb 9, 2026	19.73	19.97	19.60	19.97	19.97	1.32%	3,592
Feb 6, 2026	19.99	20.00	19.60	19.71	19.71	-1.74%	11,058
Feb 5, 2026	20.04	20.20	19.93	20.06	20.06	0.10%	13,804
Feb 4, 2026	19.96	20.20	19.82	20.04	20.04	1.83%	12,778
Feb 3, 2026	19.00	19.83	19.00	19.68	19.68	3.42%	33,995
Feb 2, 2026	18.85	19.19	18.72	19.03	19.03	0.42%	38,323
Jan 30, 2026	17.79	18.95	17.65	18.95	18.95	11.47%	115,680
Jan 29, 2026	16.95	17.12	16.95	17.00	17.00	1.31%	11,869
Jan 28, 2026	16.72	16.95	16.72	16.78	16.78	0.06%	21,220
Jan 27, 2026	16.90	16.90	16.74	16.77	16.77	-0.89%	9,234
Jan 26, 2026	16.92	16.94	16.86	16.92	16.92	0.59%	25,566
Jan 23, 2026	16.76	16.82	16.65	16.82	16.82	0.06%	7,481
Jan 22, 2026	16.75	16.88	16.75	16.81	16.81	0.60%	18,264
Jan 21, 2026	16.66	16.71	16.60	16.71	16.71	0.42%	2,349
Jan 20, 2026	16.56	16.69	16.50	16.64	16.64	0.36%	6,264
Jan 19, 2026	16.75	16.75	16.58	16.58	16.58	-	5,181
Jan 16, 2026	16.77	16.77	16.58	16.58	16.58	-1.07%	7,949
Jan 15, 2026	16.75	16.86	16.75	16.76	16.76	-1.06%	6,628
Jan 14, 2026	16.79	16.96	16.79	16.94	16.94	1.93%	3,591
Jan 13, 2026	16.95	16.95	16.55	16.62	16.62	-2.24%	25,285
Jan 12, 2026	16.95	17.04	16.89	17.00	17.00	-1.39%	33,076
Jan 9, 2026	17.35	17.37	17.20	17.24	16.95	-0.12%	26,803
Jan 8, 2026	17.31	17.34	17.25	17.26	16.97	0.99%	18,543
Jan 7, 2026	17.35	17.35	17.05	17.09	16.80	-0.58%	13,544