Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	38.88	39.88	38.88	39.57	39.57	2.20%	1,332
Feb 3, 2026	37.47	38.72	37.47	38.72	38.72	3.10%	514
Feb 2, 2026	37.07	37.90	37.06	37.55	37.55	2.11%	698
Jan 30, 2026	33.25	36.78	33.25	36.78	36.78	9.35%	3,013
Jan 29, 2026	33.01	33.63	33.01	33.63	33.63	1.02%	-
Jan 28, 2026	32.83	33.37	32.75	33.29	33.29	0.86%	307
Jan 27, 2026	33.43	33.48	33.00	33.01	33.01	-0.92%	638
Jan 26, 2026	33.45	33.47	33.31	33.31	33.31	-0.13%	23
Jan 23, 2026	33.71	33.71	33.36	33.36	33.36	-1.04%	-
Jan 22, 2026	33.50	33.71	33.50	33.71	33.71	1.14%	330
Jan 21, 2026	33.38	33.45	33.33	33.33	33.33	0.12%	100
Jan 20, 2026	33.37	33.43	33.09	33.29	33.29	-1.10%	21
Jan 19, 2026	33.60	33.66	33.55	33.66	33.66	-0.19%	176
Jan 16, 2026	34.05	34.05	33.72	33.72	33.72	-0.75%	329
Jan 15, 2026	34.32	34.36	33.98	33.98	33.98	-0.31%	170
Jan 14, 2026	33.59	34.08	33.59	34.08	34.08	1.14%	324
Jan 13, 2026	34.16	34.16	33.70	33.70	33.70	-1.30%	-
Jan 12, 2026	34.30	34.30	34.00	34.14	34.14	-2.09%	310
Jan 8, 2026	34.41	34.87	34.41	34.87	34.28	1.69%	12
Jan 7, 2026	34.55	34.77	34.29	34.29	33.71	0.16%	-
Jan 6, 2026	34.33	34.41	34.24	34.24	33.65	0.35%	179
Jan 5, 2026	34.76	34.76	34.12	34.12	33.53	-2.00%	700
Jan 2, 2026	34.74	34.84	34.74	34.81	34.22	0.96%	257
Dec 30, 2025	34.41	34.48	34.41	34.48	33.89	0.01%	-
Dec 29, 2025	34.39	34.48	34.39	34.48	33.89	1.28%	-
Dec 23, 2025	33.94	34.04	33.92	34.04	33.46	-	-
Dec 22, 2025	33.98	34.06	33.78	34.04	33.46	-0.74%	781
Dec 19, 2025	34.53	34.56	34.13	34.30	33.71	-1.38%	271
Dec 18, 2025	34.72	34.84	34.72	34.78	34.18	0.17%	-
Dec 17, 2025	34.76	34.79	34.59	34.72	34.12	-0.06%	-
Dec 16, 2025	34.99	34.99	34.71	34.74	34.14	-1.03%	2
Dec 15, 2025	34.92	35.10	34.75	35.10	34.50	0.76%	269
Dec 12, 2025	34.38	34.83	34.22	34.83	34.24	1.16%	271
Dec 11, 2025	34.22	34.43	34.20	34.43	33.84	0.67%	271
Dec 10, 2025	34.61	34.62	34.20	34.20	33.62	-2.12%	-
Dec 9, 2025	35.52	35.63	34.88	34.94	34.35	-1.42%	460
Dec 8, 2025	35.83	35.91	35.45	35.45	34.84	-1.83%	-
Dec 5, 2025	35.34	36.11	35.34	36.11	35.49	2.32%	371
Dec 4, 2025	34.95	35.29	34.89	35.29	34.68	0.71%	271
Dec 3, 2025	34.92	35.05	34.87	35.04	34.44	0.06%	-
Dec 2, 2025	35.13	35.15	35.02	35.02	34.42	-0.31%	-
Dec 1, 2025	35.38	35.38	35.09	35.13	34.53	-0.55%	271
Nov 28, 2025	35.34	35.38	35.32	35.32	34.72	-0.74%	-
Nov 27, 2025	35.18	35.59	35.18	35.59	34.98	0.94%	-
Nov 26, 2025	35.07	35.26	35.07	35.26	34.66	0.06%	-
Nov 25, 2025	34.97	35.24	34.94	35.24	34.64	0.53%	-
Nov 24, 2025	35.84	35.87	35.05	35.05	34.45	-2.42%	271
Nov 21, 2025	35.41	35.92	35.18	35.92	35.31	0.15%	314
Nov 20, 2025	35.70	35.87	35.67	35.87	35.25	0.94%	271
Nov 19, 2025	35.75	35.87	35.53	35.53	34.93	-0.36%	6