Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.92	44.06	43.92	44.06	-	-0.38%	-
Mar 5, 2026	43.94	44.23	43.87	44.23	44.23	1.31%	5
Mar 4, 2026	43.73	43.73	43.22	43.66	43.66	0.08%	68
Mar 3, 2026	42.76	43.62	42.66	43.62	43.62	2.30%	582
Mar 2, 2026	42.69	42.76	42.60	42.64	42.64	1.01%	582
Feb 27, 2026	41.48	42.22	41.40	42.22	42.22	1.66%	292
Feb 26, 2026	41.67	41.79	41.53	41.53	41.53	-1.06%	1
Feb 25, 2026	42.20	42.26	41.97	41.97	41.97	-0.24%	2
Feb 24, 2026	42.17	42.43	42.07	42.07	42.07	-1.34%	101
Feb 23, 2026	41.69	42.64	41.62	42.64	42.64	2.78%	875
Feb 20, 2026	41.44	41.66	41.34	41.49	41.49	0.17%	320
Feb 19, 2026	40.74	41.62	40.69	41.42	41.42	1.23%	876
Feb 18, 2026	41.28	41.34	40.91	40.91	40.91	-1.48%	22
Feb 17, 2026	41.37	41.82	41.27	41.53	41.53	0.76%	317
Feb 16, 2026	41.49	41.50	41.06	41.21	41.21	-0.66%	82
Feb 13, 2026	41.51	41.69	41.24	41.49	41.49	-1.74%	16
Feb 12, 2026	41.17	42.22	41.05	42.22	42.22	2.09%	372
Feb 11, 2026	39.72	41.36	39.71	41.36	41.36	3.63%	287
Feb 10, 2026	39.38	39.91	39.38	39.91	39.91	1.57%	8
Feb 9, 2026	39.03	39.29	38.87	39.29	39.29	0.51%	29
Feb 6, 2026	40.01	40.02	39.09	39.09	39.09	-1.76%	1,123
Feb 5, 2026	39.69	40.27	39.50	39.79	39.79	0.57%	2,064
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