Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
46.04
-1.03 (-2.19%)
At close: Apr 10, 2026, 4:00 PM EDT
46.09
+0.05 (0.11%)
After-hours: Apr 10, 2026, 7:59 PM EDT
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 47.09 | 47.10 | 45.95 | 46.04 | 46.04 | -3.64% | 25,173,033 |
| Apr 9, 2026 | 47.81 | 48.17 | 47.26 | 47.78 | 47.07 | -0.54% | 28,808,108 |
| Apr 8, 2026 | 47.88 | 48.16 | 47.12 | 48.04 | 47.33 | -1.19% | 34,143,157 |
| Apr 7, 2026 | 49.10 | 49.23 | 48.53 | 48.62 | 47.90 | -1.08% | 21,945,898 |
| Apr 6, 2026 | 49.40 | 49.73 | 49.03 | 49.15 | 48.42 | -0.51% | 17,542,708 |
| Apr 2, 2026 | 49.81 | 49.90 | 49.28 | 49.40 | 48.67 | 0.02% | 22,737,823 |
| Apr 1, 2026 | 50.07 | 50.17 | 49.17 | 49.39 | 48.66 | -1.61% | 28,398,947 |
| Mar 31, 2026 | 50.55 | 50.55 | 49.74 | 50.20 | 49.46 | -0.20% | 30,514,922 |
| Mar 30, 2026 | 50.87 | 50.92 | 50.15 | 50.30 | 49.56 | -0.02% | 23,797,565 |
| Mar 27, 2026 | 51.00 | 51.45 | 50.28 | 50.31 | 49.57 | -0.85% | 26,273,376 |
| Mar 26, 2026 | 50.57 | 51.25 | 50.43 | 50.74 | 49.99 | 0.73% | 24,423,283 |
| Mar 25, 2026 | 50.65 | 50.83 | 50.29 | 50.37 | 49.62 | -1.06% | 21,920,214 |
| Mar 24, 2026 | 50.55 | 51.68 | 50.48 | 50.91 | 50.16 | 0.65% | 20,264,600 |
| Mar 23, 2026 | 50.04 | 50.75 | 49.62 | 50.58 | 49.83 | 1.20% | 26,390,329 |
| Mar 20, 2026 | 49.74 | 50.46 | 49.49 | 49.98 | 49.24 | 1.01% | 67,321,764 |
| Mar 19, 2026 | 49.59 | 50.29 | 48.91 | 49.48 | 48.75 | -0.22% | 31,234,719 |
| Mar 18, 2026 | 50.37 | 50.48 | 49.38 | 49.59 | 48.86 | -1.84% | 32,972,510 |
| Mar 17, 2026 | 51.30 | 51.30 | 50.37 | 50.52 | 49.77 | -0.88% | 23,765,205 |
| Mar 16, 2026 | 51.36 | 51.46 | 50.75 | 50.97 | 50.22 | -0.80% | 20,017,548 |
| Mar 13, 2026 | 50.95 | 51.67 | 50.95 | 51.38 | 50.62 | 1.48% | 21,780,864 |
| Mar 12, 2026 | 50.45 | 50.95 | 49.81 | 50.63 | 49.88 | -0.10% | 26,296,084 |
| Mar 11, 2026 | 50.88 | 50.88 | 50.06 | 50.68 | 49.93 | -0.06% | 21,560,013 |
| Mar 10, 2026 | 50.31 | 50.82 | 50.02 | 50.71 | 49.96 | 0.52% | 20,031,278 |
| Mar 9, 2026 | 51.00 | 51.10 | 50.36 | 50.45 | 49.70 | -1.31% | 29,057,377 |
| Mar 6, 2026 | 51.09 | 51.25 | 50.41 | 51.12 | 50.36 | -0.12% | 23,562,630 |
| Mar 5, 2026 | 50.97 | 51.32 | 50.34 | 51.18 | 50.42 | -0.04% | 27,534,313 |
| Mar 4, 2026 | 50.41 | 51.41 | 50.15 | 51.20 | 50.44 | 0.65% | 22,815,995 |
| Mar 3, 2026 | 49.73 | 51.10 | 49.37 | 50.87 | 50.12 | 1.78% | 31,586,881 |
| Mar 2, 2026 | 49.98 | 50.26 | 49.63 | 49.98 | 49.24 | -0.32% | 23,725,652 |
| Feb 27, 2026 | 49.36 | 50.15 | 49.23 | 50.14 | 49.40 | 2.56% | 34,693,549 |
| Feb 26, 2026 | 49.26 | 49.49 | 48.87 | 48.89 | 48.17 | -0.69% | 23,662,575 |
| Feb 25, 2026 | 49.65 | 49.85 | 49.17 | 49.23 | 48.50 | -1.26% | 21,692,954 |
| Feb 24, 2026 | 49.78 | 50.08 | 49.39 | 49.86 | 49.12 | 0.36% | 23,816,679 |
| Feb 23, 2026 | 49.35 | 50.48 | 49.25 | 49.68 | 48.94 | 0.87% | 30,112,951 |
| Feb 20, 2026 | 49.03 | 49.34 | 48.53 | 49.25 | 48.52 | 1.25% | 25,456,729 |
| Feb 19, 2026 | 48.89 | 49.15 | 48.49 | 48.64 | 47.92 | 1.23% | 26,530,555 |
| Feb 18, 2026 | 48.64 | 48.95 | 47.83 | 48.05 | 47.34 | -1.80% | 29,318,149 |
| Feb 17, 2026 | 49.30 | 49.50 | 48.78 | 48.93 | 48.21 | -0.16% | 24,327,477 |
| Feb 13, 2026 | 49.16 | 49.43 | 48.63 | 49.01 | 48.28 | -0.91% | 31,998,466 |
| Feb 12, 2026 | 48.90 | 50.24 | 48.90 | 49.46 | 48.73 | 1.00% | 56,131,123 |
| Feb 11, 2026 | 47.18 | 49.14 | 47.17 | 48.97 | 48.24 | 3.33% | 48,933,102 |
| Feb 10, 2026 | 47.02 | 47.79 | 46.77 | 47.39 | 46.69 | 0.79% | 32,146,953 |
| Feb 9, 2026 | 46.16 | 47.07 | 45.82 | 47.02 | 46.32 | 1.53% | 26,954,792 |
| Feb 6, 2026 | 46.97 | 47.25 | 46.06 | 46.31 | 45.62 | -1.68% | 36,094,609 |
| Feb 5, 2026 | 47.21 | 47.58 | 46.65 | 47.10 | 46.40 | 0.19% | 42,866,476 |
| Feb 4, 2026 | 46.78 | 47.55 | 46.17 | 47.01 | 46.31 | 1.64% | 46,213,110 |
| Feb 3, 2026 | 44.64 | 46.76 | 44.50 | 46.25 | 45.57 | 3.68% | 60,299,140 |
| Feb 2, 2026 | 44.58 | 45.48 | 43.88 | 44.61 | 43.95 | 0.20% | 64,539,378 |
| Jan 30, 2026 | 42.01 | 44.63 | 41.38 | 44.52 | 43.86 | 11.83% | 123,584,682 |
| Jan 29, 2026 | 39.58 | 40.30 | 39.48 | 39.81 | 39.22 | 1.01% | 44,347,545 |