Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.34	36.11	35.34	36.11	36.11	2.32%	371
Dec 4, 2025	34.95	35.29	34.89	35.29	35.29	0.71%	271
Dec 3, 2025	34.92	35.05	34.87	35.04	35.04	0.06%	-
Dec 2, 2025	35.13	35.15	35.02	35.02	35.02	-0.31%	-
Dec 1, 2025	35.38	35.38	35.09	35.13	35.13	-0.55%	271
Nov 28, 2025	35.34	35.38	35.32	35.32	35.32	-0.74%	-
Nov 27, 2025	35.18	35.59	35.18	35.59	35.59	0.94%	-
Nov 26, 2025	35.07	35.26	35.07	35.26	35.26	0.06%	-
Nov 25, 2025	34.97	35.24	34.94	35.24	35.24	0.53%	-
Nov 24, 2025	35.84	35.87	35.05	35.05	35.05	-2.42%	271
Nov 21, 2025	35.41	35.92	35.18	35.92	35.92	0.15%	314
Nov 20, 2025	35.70	35.87	35.67	35.87	35.87	0.94%	271
Nov 19, 2025	35.75	35.87	35.53	35.53	35.53	-0.36%	6
Nov 18, 2025	35.39	35.66	35.38	35.66	35.66	0.48%	813
Nov 17, 2025	35.34	35.49	35.31	35.49	35.49	1.02%	22
Nov 14, 2025	35.21	35.61	35.13	35.13	35.13	-1.40%	271
Nov 13, 2025	35.11	35.63	35.11	35.63	35.63	1.11%	-
Nov 12, 2025	35.10	35.27	34.99	35.24	35.24	0.73%	26
Nov 11, 2025	34.54	34.99	34.49	34.99	34.99	1.79%	7
Nov 10, 2025	34.51	34.61	34.37	34.37	34.37	-1.01%	195
Nov 7, 2025	34.47	34.72	34.47	34.72	34.72	0.89%	-
Nov 6, 2025	34.52	34.53	34.35	34.42	34.42	-0.12%	130
Nov 5, 2025	34.23	34.46	34.23	34.46	34.46	0.73%	-
Nov 4, 2025	34.29	34.49	34.21	34.21	34.21	0.65%	-
Nov 3, 2025	34.62	34.62	33.99	33.99	33.99	-1.55%	40
Oct 31, 2025	33.71	34.52	33.50	34.52	34.52	1.62%	271
Oct 30, 2025	34.67	34.67	33.97	33.97	33.97	-1.68%	542
Oct 29, 2025	33.76	35.26	33.70	34.55	34.55	2.37%	1,355
Oct 28, 2025	33.70	33.75	33.65	33.75	33.75	0.22%	-
Oct 27, 2025	33.46	33.68	33.23	33.68	33.68	1.20%	60
Oct 24, 2025	33.24	33.28	33.22	33.28	33.28	-0.39%	-
Oct 23, 2025	34.41	34.49	33.41	33.41	33.41	-3.38%	271
Oct 22, 2025	34.70	34.95	33.86	34.58	34.58	-0.14%	857
Oct 21, 2025	35.11	35.22	34.63	34.63	34.63	-1.00%	287
Oct 20, 2025	34.88	34.98	34.88	34.98	34.98	0.66%	-
Oct 17, 2025	34.52	34.75	34.50	34.75	34.75	0.13%	271
Oct 16, 2025	34.78	34.78	34.69	34.70	34.70	0.17%	36
Oct 15, 2025	34.97	35.03	34.64	34.64	34.64	0.07%	23
Oct 14, 2025	34.29	34.62	34.29	34.62	34.62	0.48%	72
Oct 13, 2025	34.44	34.47	34.38	34.45	34.45	-1.12%	271
Oct 10, 2025	34.84	34.95	34.52	34.84	34.84	-1.73%	2,327
Oct 8, 2025	35.78	35.82	35.46	35.46	34.86	-0.85%	171
Oct 7, 2025	35.75	35.82	35.52	35.76	35.16	-0.49%	1,008
Oct 6, 2025	37.62	37.93	35.94	35.94	35.33	-3.30%	813
Oct 3, 2025	37.23	37.23	37.07	37.16	36.53	0.42%	-
Oct 2, 2025	37.34	37.40	37.01	37.01	36.38	-1.28%	352
Oct 1, 2025	37.31	37.49	37.31	37.49	36.85	0.59%	81
Sep 30, 2025	36.92	37.27	36.83	37.27	36.64	0.98%	1,108
Sep 29, 2025	37.30	37.30	36.91	36.91	36.28	-0.90%	59
Sep 26, 2025	37.18	37.28	37.18	37.24	36.61	0.08%	277