Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
39.02
+0.24 (0.62%)
At close: Jan 21, 2025, 4:00 PM
39.03
+0.01 (0.03%)
After-hours: Jan 21, 2025, 6:43 PM EST
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 38.87 | 39.58 | 38.79 | 39.02 | 39.02 | 0.62% | 22,652,045 |
| Jan 17, 2025 | 38.42 | 38.97 | 38.35 | 38.78 | 38.78 | 1.15% | 24,082,097 |
| Jan 16, 2025 | 38.13 | 38.34 | 37.94 | 38.34 | 38.34 | 0.42% | 24,678,306 |
| Jan 15, 2025 | 38.30 | 38.59 | 38.07 | 38.18 | 38.18 | -0.26% | 27,817,068 |
| Jan 14, 2025 | 38.33 | 38.35 | 37.83 | 38.28 | 38.28 | 0.42% | 15,740,091 |
| Jan 13, 2025 | 37.94 | 38.15 | 37.74 | 38.12 | 38.12 | 0.82% | 19,734,037 |
| Jan 10, 2025 | 38.18 | 38.23 | 37.59 | 37.81 | 37.81 | -2.90% | 27,338,366 |
| Jan 8, 2025 | 38.91 | 38.99 | 38.44 | 38.94 | 38.26 | 0.05% | 22,901,604 |
| Jan 7, 2025 | 39.71 | 39.98 | 38.83 | 38.92 | 38.24 | -1.74% | 31,517,083 |
| Jan 6, 2025 | 40.29 | 40.33 | 39.58 | 39.61 | 38.91 | -1.61% | 27,115,031 |
| Jan 3, 2025 | 40.32 | 40.63 | 40.11 | 40.26 | 39.55 | 0.12% | 15,229,858 |
| Jan 2, 2025 | 40.03 | 40.56 | 39.98 | 40.21 | 39.50 | 0.55% | 22,470,163 |
| Dec 31, 2024 | 39.64 | 40.03 | 39.55 | 39.99 | 39.29 | 0.98% | 13,549,928 |
| Dec 30, 2024 | 39.80 | 39.84 | 39.40 | 39.60 | 38.90 | -0.80% | 15,671,981 |
| Dec 27, 2024 | 39.86 | 40.16 | 39.65 | 39.92 | 39.22 | -0.10% | 15,168,115 |
| Dec 26, 2024 | 39.83 | 40.17 | 39.74 | 39.96 | 39.26 | 0.40% | 12,953,131 |
| Dec 24, 2024 | 39.90 | 39.96 | 39.47 | 39.80 | 39.10 | -0.35% | 11,712,157 |
| Dec 23, 2024 | 39.93 | 40.13 | 39.83 | 39.94 | 39.24 | 0.03% | 21,292,339 |
| Dec 20, 2024 | 39.93 | 40.39 | 39.92 | 39.93 | 39.23 | -0.10% | 47,590,856 |
| Dec 19, 2024 | 40.05 | 40.46 | 39.93 | 39.97 | 39.27 | -0.67% | 17,859,081 |
| Dec 18, 2024 | 40.70 | 41.05 | 40.21 | 40.24 | 39.53 | -1.32% | 19,199,573 |
| Dec 17, 2024 | 40.66 | 41.12 | 40.51 | 40.78 | 40.06 | -0.24% | 15,374,043 |
| Dec 16, 2024 | 42.16 | 42.25 | 40.81 | 40.88 | 40.16 | -3.31% | 30,228,310 |
| Dec 13, 2024 | 42.00 | 42.40 | 41.81 | 42.28 | 41.54 | 0.48% | 13,360,403 |
| Dec 12, 2024 | 42.06 | 42.16 | 41.81 | 42.08 | 41.34 | 0.21% | 11,232,270 |
| Dec 11, 2024 | 42.19 | 42.46 | 41.89 | 41.99 | 41.25 | -0.73% | 13,986,063 |
| Dec 10, 2024 | 42.37 | 42.65 | 42.07 | 42.30 | 41.56 | -0.14% | 16,337,172 |
| Dec 9, 2024 | 42.47 | 43.10 | 42.16 | 42.36 | 41.61 | -0.02% | 15,570,295 |
| Dec 6, 2024 | 42.53 | 42.67 | 42.02 | 42.37 | 41.62 | -0.42% | 15,685,870 |
| Dec 5, 2024 | 42.59 | 42.87 | 42.52 | 42.55 | 41.80 | 0.07% | 16,176,866 |
| Dec 4, 2024 | 43.73 | 43.78 | 42.41 | 42.52 | 41.77 | -2.99% | 21,431,616 |
| Dec 3, 2024 | 43.91 | 44.42 | 43.70 | 43.83 | 43.06 | -0.05% | 15,415,896 |
| Dec 2, 2024 | 44.27 | 44.32 | 43.52 | 43.85 | 43.08 | -1.11% | 12,783,890 |
| Nov 29, 2024 | 44.38 | 44.52 | 44.05 | 44.34 | 43.56 | -0.09% | 9,023,148 |
| Nov 27, 2024 | 44.48 | 44.73 | 44.37 | 44.38 | 43.60 | 0.02% | 12,372,354 |
| Nov 26, 2024 | 43.98 | 44.50 | 43.75 | 44.37 | 43.59 | 0.89% | 17,247,031 |
| Nov 25, 2024 | 43.34 | 44.05 | 43.31 | 43.98 | 43.21 | 1.92% | 28,365,883 |
| Nov 22, 2024 | 42.60 | 43.34 | 42.34 | 43.15 | 42.39 | 1.53% | 17,017,421 |
| Nov 21, 2024 | 42.22 | 42.75 | 42.01 | 42.50 | 41.75 | 0.66% | 12,534,057 |
| Nov 20, 2024 | 42.00 | 42.28 | 41.75 | 42.22 | 41.48 | 0.69% | 14,706,508 |
| Nov 19, 2024 | 42.21 | 42.23 | 41.80 | 41.93 | 41.19 | -0.76% | 10,520,611 |
| Nov 18, 2024 | 41.67 | 42.58 | 41.67 | 42.25 | 41.51 | 1.44% | 17,409,010 |
| Nov 15, 2024 | 40.80 | 41.77 | 40.80 | 41.65 | 40.92 | 1.91% | 21,482,452 |
| Nov 14, 2024 | 41.14 | 41.26 | 40.86 | 40.87 | 40.15 | -0.66% | 13,636,571 |
| Nov 13, 2024 | 40.40 | 41.40 | 40.31 | 41.14 | 40.42 | 1.83% | 19,953,509 |
| Nov 12, 2024 | 40.50 | 40.60 | 40.07 | 40.40 | 39.69 | -0.10% | 16,984,576 |
| Nov 11, 2024 | 40.47 | 40.88 | 40.41 | 40.44 | 39.73 | -0.10% | 17,116,413 |
| Nov 8, 2024 | 40.74 | 40.85 | 40.42 | 40.48 | 39.77 | -0.22% | 21,305,883 |
| Nov 7, 2024 | 41.08 | 41.19 | 40.51 | 40.57 | 39.86 | -1.43% | 24,225,531 |
| Nov 6, 2024 | 41.44 | 41.67 | 40.93 | 41.16 | 40.44 | -0.24% | 21,957,071 |
| Nov 5, 2024 | 41.01 | 41.27 | 40.83 | 41.26 | 40.53 | 0.49% | 12,322,777 |
| Nov 4, 2024 | 41.65 | 41.77 | 40.90 | 41.06 | 40.34 | -0.73% | 14,760,870 |
| Nov 1, 2024 | 42.12 | 42.35 | 41.30 | 41.36 | 40.63 | -1.83% | 16,682,363 |
| Oct 31, 2024 | 41.26 | 42.65 | 41.25 | 42.13 | 41.39 | 2.06% | 31,077,938 |
| Oct 30, 2024 | 41.33 | 41.51 | 41.12 | 41.28 | 40.55 | -0.12% | 16,372,594 |
| Oct 29, 2024 | 41.32 | 41.68 | 41.29 | 41.33 | 40.60 | -0.70% | 15,072,322 |
| Oct 28, 2024 | 41.45 | 41.78 | 41.39 | 41.62 | 40.89 | 0.58% | 13,574,976 |
| Oct 25, 2024 | 41.90 | 42.18 | 41.37 | 41.38 | 40.65 | -1.15% | 19,717,360 |
| Oct 24, 2024 | 42.38 | 42.45 | 41.64 | 41.86 | 41.12 | -2.33% | 23,506,361 |
| Oct 23, 2024 | 41.86 | 42.90 | 41.76 | 42.86 | 42.11 | 3.28% | 27,174,732 |
| Oct 22, 2024 | 41.90 | 42.64 | 40.75 | 41.50 | 40.77 | -5.03% | 42,576,288 |
| Oct 21, 2024 | 44.05 | 44.20 | 43.60 | 43.70 | 42.93 | -0.66% | 18,760,023 |
| Oct 18, 2024 | 43.83 | 44.17 | 43.67 | 43.99 | 43.22 | 0.32% | 13,058,370 |
| Oct 17, 2024 | 43.88 | 44.00 | 43.53 | 43.85 | 43.08 | -0.14% | 10,539,459 |
| Oct 16, 2024 | 43.74 | 44.10 | 43.66 | 43.91 | 43.14 | 0.39% | 9,458,993 |
| Oct 15, 2024 | 43.47 | 43.97 | 43.17 | 43.74 | 42.97 | 1.27% | 15,444,457 |
| Oct 14, 2024 | 43.00 | 43.29 | 42.89 | 43.19 | 42.43 | 0.44% | 9,923,489 |
| Oct 11, 2024 | 43.15 | 43.24 | 42.80 | 43.00 | 42.24 | 0.12% | 10,658,662 |
| Oct 10, 2024 | 43.44 | 43.67 | 42.81 | 42.95 | 42.19 | -2.63% | 12,352,803 |
| Oct 9, 2024 | 44.06 | 44.25 | 43.81 | 44.11 | 42.66 | 0.23% | 12,614,166 |
| Oct 8, 2024 | 44.00 | 44.15 | 43.69 | 44.01 | 42.56 | 0.39% | 10,855,107 |
| Oct 7, 2024 | 44.08 | 44.14 | 43.77 | 43.84 | 42.40 | -0.77% | 12,884,971 |
| Oct 4, 2024 | 43.77 | 44.25 | 43.55 | 44.18 | 42.73 | -0.76% | 14,537,280 |
| Oct 3, 2024 | 44.93 | 44.96 | 44.39 | 44.52 | 43.06 | -1.18% | 12,258,416 |
| Oct 2, 2024 | 45.13 | 45.28 | 44.87 | 45.05 | 43.57 | -0.35% | 12,040,785 |
| Oct 1, 2024 | 44.96 | 45.24 | 44.66 | 45.21 | 43.72 | 0.67% | 17,536,350 |
| Sep 30, 2024 | 45.13 | 45.36 | 44.79 | 44.91 | 43.43 | 0.04% | 13,516,985 |
| Sep 27, 2024 | 44.72 | 45.05 | 44.49 | 44.89 | 43.42 | 0.61% | 15,659,277 |
| Sep 26, 2024 | 44.60 | 44.88 | 44.36 | 44.62 | 43.15 | 0.16% | 15,779,600 |
| Sep 25, 2024 | 44.80 | 44.88 | 44.42 | 44.55 | 43.09 | -0.25% | 21,990,145 |
| Sep 24, 2024 | 44.21 | 44.79 | 44.13 | 44.66 | 43.19 | 0.90% | 15,153,967 |
| Sep 23, 2024 | 44.35 | 44.53 | 43.95 | 44.26 | 42.81 | -0.16% | 18,083,217 |
| Sep 20, 2024 | 43.78 | 44.47 | 43.65 | 44.33 | 42.87 | 0.89% | 52,671,859 |
| Sep 19, 2024 | 43.96 | 43.97 | 43.33 | 43.94 | 42.50 | 0.14% | 23,097,155 |
| Sep 18, 2024 | 44.10 | 44.50 | 43.78 | 43.88 | 42.44 | -0.45% | 16,897,926 |
| Sep 17, 2024 | 44.75 | 44.75 | 43.92 | 44.08 | 42.63 | -2.04% | 18,769,603 |
| Sep 16, 2024 | 44.61 | 45.05 | 44.46 | 45.00 | 43.52 | 1.28% | 24,714,535 |
| Sep 13, 2024 | 43.93 | 44.47 | 43.62 | 44.43 | 42.97 | 1.30% | 20,029,688 |
| Sep 12, 2024 | 43.50 | 43.88 | 43.43 | 43.86 | 42.42 | 0.14% | 18,399,827 |
| Sep 11, 2024 | 43.51 | 43.82 | 42.94 | 43.80 | 42.36 | 0.34% | 22,395,462 |
| Sep 10, 2024 | 42.79 | 43.69 | 42.38 | 43.65 | 42.22 | 2.15% | 36,980,411 |
| Sep 9, 2024 | 41.26 | 42.78 | 41.26 | 42.73 | 41.33 | 3.84% | 27,850,290 |
| Sep 6, 2024 | 41.36 | 41.79 | 41.13 | 41.15 | 39.80 | -0.39% | 18,100,349 |
| Sep 5, 2024 | 41.31 | 41.81 | 40.90 | 41.31 | 39.95 | -0.41% | 28,199,755 |
| Sep 4, 2024 | 43.00 | 43.27 | 41.20 | 41.48 | 40.12 | -3.38% | 31,085,049 |
| Sep 3, 2024 | 41.96 | 42.93 | 41.92 | 42.93 | 41.52 | 2.75% | 23,319,942 |
| Aug 30, 2024 | 41.30 | 41.89 | 41.17 | 41.78 | 40.41 | 1.28% | 20,009,887 |
| Aug 29, 2024 | 41.54 | 41.57 | 41.14 | 41.25 | 39.90 | -0.58% | 17,338,130 |
| Aug 28, 2024 | 41.49 | 41.71 | 41.36 | 41.49 | 40.13 | 0.10% | 12,732,723 |
| Aug 27, 2024 | 41.55 | 41.64 | 41.18 | 41.45 | 40.09 | -0.10% | 9,778,154 |