Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
42.22
+0.29 (0.69%)
At close: Nov 20, 2024, 4:00 PM
42.17
-0.05 (-0.12%)
Pre-market: Nov 21, 2024, 5:10 AM EST
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 42.00 | 42.28 | 41.75 | 42.22 | 42.22 | 0.69% | 14,681,203 |
| Nov 19, 2024 | 42.21 | 42.23 | 41.80 | 41.93 | 41.93 | -0.76% | 10,520,611 |
| Nov 18, 2024 | 41.67 | 42.58 | 41.67 | 42.25 | 42.25 | 1.44% | 17,409,010 |
| Nov 15, 2024 | 40.80 | 41.77 | 40.80 | 41.65 | 41.65 | 1.91% | 21,482,452 |
| Nov 14, 2024 | 41.14 | 41.26 | 40.86 | 40.87 | 40.87 | -0.66% | 13,636,571 |
| Nov 13, 2024 | 40.40 | 41.40 | 40.31 | 41.14 | 41.14 | 1.83% | 19,953,509 |
| Nov 12, 2024 | 40.50 | 40.60 | 40.07 | 40.40 | 40.40 | -0.10% | 16,984,576 |
| Nov 11, 2024 | 40.47 | 40.88 | 40.41 | 40.44 | 40.44 | -0.10% | 17,116,413 |
| Nov 8, 2024 | 40.74 | 40.85 | 40.42 | 40.48 | 40.48 | -0.22% | 21,305,883 |
| Nov 7, 2024 | 41.08 | 41.19 | 40.51 | 40.57 | 40.57 | -1.43% | 24,225,531 |
| Nov 6, 2024 | 41.44 | 41.67 | 40.93 | 41.16 | 41.16 | -0.24% | 21,957,071 |
| Nov 5, 2024 | 41.01 | 41.27 | 40.83 | 41.26 | 41.26 | 0.49% | 12,322,777 |
| Nov 4, 2024 | 41.65 | 41.77 | 40.90 | 41.06 | 41.06 | -0.73% | 14,760,870 |
| Nov 1, 2024 | 42.12 | 42.35 | 41.30 | 41.36 | 41.36 | -1.83% | 16,682,363 |
| Oct 31, 2024 | 41.26 | 42.65 | 41.25 | 42.13 | 42.13 | 2.06% | 31,077,938 |
| Oct 30, 2024 | 41.33 | 41.51 | 41.12 | 41.28 | 41.28 | -0.12% | 16,372,594 |
| Oct 29, 2024 | 41.32 | 41.68 | 41.29 | 41.33 | 41.33 | -0.70% | 15,072,322 |
| Oct 28, 2024 | 41.45 | 41.78 | 41.39 | 41.62 | 41.62 | 0.58% | 13,574,976 |
| Oct 25, 2024 | 41.90 | 42.18 | 41.37 | 41.38 | 41.38 | -1.15% | 19,717,360 |
| Oct 24, 2024 | 42.38 | 42.45 | 41.64 | 41.86 | 41.86 | -2.33% | 23,506,361 |
| Oct 23, 2024 | 41.86 | 42.90 | 41.76 | 42.86 | 42.86 | 3.28% | 27,174,732 |
| Oct 22, 2024 | 41.90 | 42.64 | 40.75 | 41.50 | 41.50 | -5.03% | 42,576,288 |
| Oct 21, 2024 | 44.05 | 44.20 | 43.60 | 43.70 | 43.70 | -0.66% | 18,760,023 |
| Oct 18, 2024 | 43.83 | 44.17 | 43.67 | 43.99 | 43.99 | 0.32% | 13,058,370 |
| Oct 17, 2024 | 43.88 | 44.00 | 43.53 | 43.85 | 43.85 | -0.14% | 10,539,459 |
| Oct 16, 2024 | 43.74 | 44.10 | 43.66 | 43.91 | 43.91 | 0.39% | 9,458,993 |
| Oct 15, 2024 | 43.47 | 43.97 | 43.17 | 43.74 | 43.74 | 1.27% | 15,444,457 |
| Oct 14, 2024 | 43.00 | 43.29 | 42.89 | 43.19 | 43.19 | 0.44% | 9,923,489 |
| Oct 11, 2024 | 43.15 | 43.24 | 42.80 | 43.00 | 43.00 | 0.12% | 10,658,662 |
| Oct 10, 2024 | 43.44 | 43.67 | 42.81 | 42.95 | 42.95 | -2.63% | 12,352,803 |
| Oct 9, 2024 | 44.06 | 44.25 | 43.81 | 44.11 | 43.43 | 0.23% | 12,614,166 |
| Oct 8, 2024 | 44.00 | 44.15 | 43.69 | 44.01 | 43.33 | 0.39% | 10,855,107 |
| Oct 7, 2024 | 44.08 | 44.14 | 43.77 | 43.84 | 43.16 | -0.77% | 12,884,971 |
| Oct 4, 2024 | 43.77 | 44.25 | 43.55 | 44.18 | 43.49 | -0.76% | 14,537,280 |
| Oct 3, 2024 | 44.93 | 44.96 | 44.39 | 44.52 | 43.83 | -1.18% | 12,258,416 |
| Oct 2, 2024 | 45.13 | 45.28 | 44.87 | 45.05 | 44.35 | -0.35% | 12,040,785 |
| Oct 1, 2024 | 44.96 | 45.24 | 44.66 | 45.21 | 44.51 | 0.67% | 17,536,350 |
| Sep 30, 2024 | 45.13 | 45.36 | 44.79 | 44.91 | 44.21 | 0.04% | 13,516,985 |
| Sep 27, 2024 | 44.72 | 45.05 | 44.49 | 44.89 | 44.19 | 0.61% | 15,659,277 |
| Sep 26, 2024 | 44.60 | 44.88 | 44.36 | 44.62 | 43.93 | 0.16% | 15,779,600 |
| Sep 25, 2024 | 44.80 | 44.88 | 44.42 | 44.55 | 43.86 | -0.25% | 21,990,145 |
| Sep 24, 2024 | 44.21 | 44.79 | 44.13 | 44.66 | 43.97 | 0.90% | 15,153,967 |
| Sep 23, 2024 | 44.35 | 44.53 | 43.95 | 44.26 | 43.57 | -0.16% | 18,083,217 |
| Sep 20, 2024 | 43.78 | 44.47 | 43.65 | 44.33 | 43.64 | 0.89% | 52,671,859 |
| Sep 19, 2024 | 43.96 | 43.97 | 43.33 | 43.94 | 43.26 | 0.14% | 23,097,155 |
| Sep 18, 2024 | 44.10 | 44.50 | 43.78 | 43.88 | 43.20 | -0.45% | 16,897,926 |
| Sep 17, 2024 | 44.75 | 44.75 | 43.92 | 44.08 | 43.40 | -2.04% | 18,769,603 |
| Sep 16, 2024 | 44.61 | 45.05 | 44.46 | 45.00 | 44.30 | 1.28% | 24,714,535 |
| Sep 13, 2024 | 43.93 | 44.47 | 43.62 | 44.43 | 43.74 | 1.30% | 20,029,688 |
| Sep 12, 2024 | 43.50 | 43.88 | 43.43 | 43.86 | 43.18 | 0.14% | 18,399,827 |
| Sep 11, 2024 | 43.51 | 43.82 | 42.94 | 43.80 | 43.12 | 0.34% | 22,395,462 |
| Sep 10, 2024 | 42.79 | 43.69 | 42.38 | 43.65 | 42.97 | 2.15% | 36,980,411 |
| Sep 9, 2024 | 41.26 | 42.78 | 41.26 | 42.73 | 42.07 | 3.84% | 27,850,290 |
| Sep 6, 2024 | 41.36 | 41.79 | 41.13 | 41.15 | 40.51 | -0.39% | 18,100,349 |
| Sep 5, 2024 | 41.31 | 41.81 | 40.90 | 41.31 | 40.67 | -0.41% | 28,199,755 |
| Sep 4, 2024 | 43.00 | 43.27 | 41.20 | 41.48 | 40.84 | -3.38% | 31,085,049 |
| Sep 3, 2024 | 41.96 | 42.93 | 41.92 | 42.93 | 42.26 | 2.75% | 23,319,942 |
| Aug 30, 2024 | 41.30 | 41.89 | 41.17 | 41.78 | 41.13 | 1.28% | 20,009,887 |
| Aug 29, 2024 | 41.54 | 41.57 | 41.14 | 41.25 | 40.61 | -0.58% | 17,338,130 |
| Aug 28, 2024 | 41.49 | 41.71 | 41.36 | 41.49 | 40.85 | 0.10% | 12,732,723 |
| Aug 27, 2024 | 41.55 | 41.64 | 41.18 | 41.45 | 40.81 | -0.10% | 9,778,154 |
| Aug 26, 2024 | 41.37 | 41.74 | 41.24 | 41.49 | 40.85 | 0.68% | 10,309,480 |
| Aug 23, 2024 | 40.99 | 41.23 | 40.92 | 41.21 | 40.57 | 0.83% | 11,757,332 |
| Aug 22, 2024 | 41.10 | 41.16 | 40.61 | 40.87 | 40.24 | -0.44% | 13,529,599 |
| Aug 21, 2024 | 40.91 | 41.07 | 40.73 | 41.05 | 40.41 | 0.49% | 13,683,356 |
| Aug 20, 2024 | 40.66 | 40.96 | 40.63 | 40.85 | 40.22 | 0.27% | 8,784,009 |
| Aug 19, 2024 | 40.63 | 40.86 | 40.56 | 40.74 | 40.11 | 0.32% | 9,401,416 |
| Aug 16, 2024 | 40.10 | 40.62 | 40.06 | 40.61 | 39.98 | 1.42% | 13,377,523 |
| Aug 15, 2024 | 40.84 | 40.92 | 40.00 | 40.04 | 39.42 | -2.10% | 17,489,607 |
| Aug 14, 2024 | 40.60 | 41.10 | 40.49 | 40.90 | 40.27 | 0.29% | 10,931,096 |
| Aug 13, 2024 | 40.65 | 40.80 | 40.36 | 40.78 | 40.15 | 0.62% | 15,349,360 |
| Aug 12, 2024 | 40.95 | 41.00 | 40.31 | 40.53 | 39.90 | -0.54% | 11,098,961 |
| Aug 9, 2024 | 40.49 | 40.80 | 40.03 | 40.75 | 40.12 | 0.57% | 11,818,717 |
| Aug 8, 2024 | 40.28 | 40.79 | 40.25 | 40.52 | 39.89 | 0.60% | 13,237,149 |
| Aug 7, 2024 | 40.36 | 40.72 | 40.20 | 40.28 | 39.65 | 0.05% | 12,176,298 |
| Aug 6, 2024 | 39.97 | 40.48 | 39.76 | 40.26 | 39.64 | 1.16% | 18,104,248 |
| Aug 5, 2024 | 40.00 | 40.27 | 39.64 | 39.80 | 39.18 | -2.86% | 26,855,043 |
| Aug 2, 2024 | 41.20 | 41.94 | 40.41 | 40.97 | 40.33 | 0.29% | 26,124,914 |
| Aug 1, 2024 | 40.67 | 41.18 | 40.28 | 40.85 | 40.22 | 0.81% | 18,166,753 |
| Jul 31, 2024 | 40.03 | 40.79 | 39.98 | 40.52 | 39.89 | 1.20% | 23,605,387 |
| Jul 30, 2024 | 40.01 | 40.26 | 39.83 | 40.04 | 39.42 | 0.02% | 16,089,216 |
| Jul 29, 2024 | 40.08 | 40.12 | 39.67 | 40.03 | 39.41 | -0.15% | 12,937,173 |
| Jul 26, 2024 | 39.90 | 40.17 | 39.65 | 40.09 | 39.47 | 0.35% | 15,911,465 |
| Jul 25, 2024 | 39.86 | 40.97 | 39.79 | 39.95 | 39.33 | 0.71% | 19,740,301 |
| Jul 24, 2024 | 39.24 | 39.83 | 39.05 | 39.67 | 39.05 | 2.01% | 22,888,993 |
| Jul 23, 2024 | 38.74 | 39.27 | 38.72 | 38.89 | 38.29 | -0.51% | 25,257,746 |
| Jul 22, 2024 | 39.95 | 40.00 | 38.70 | 39.09 | 38.48 | -6.08% | 54,985,804 |
| Jul 19, 2024 | 42.30 | 42.30 | 41.43 | 41.62 | 40.97 | -1.07% | 17,608,032 |
| Jul 18, 2024 | 41.90 | 42.52 | 41.72 | 42.07 | 41.42 | 0.10% | 15,752,842 |
| Jul 17, 2024 | 41.55 | 42.19 | 41.52 | 42.03 | 41.38 | 1.40% | 20,401,662 |
| Jul 16, 2024 | 40.85 | 41.55 | 40.82 | 41.45 | 40.81 | 1.62% | 16,016,946 |
| Jul 15, 2024 | 41.43 | 41.46 | 40.70 | 40.79 | 40.16 | -1.54% | 15,874,928 |
| Jul 12, 2024 | 41.31 | 41.57 | 41.20 | 41.43 | 40.79 | 0.31% | 11,129,067 |
| Jul 11, 2024 | 41.08 | 41.36 | 40.75 | 41.30 | 40.66 | 0.54% | 12,492,709 |
| Jul 10, 2024 | 40.88 | 41.13 | 40.69 | 41.08 | 40.44 | -0.53% | 13,826,758 |
| Jul 9, 2024 | 41.47 | 41.78 | 41.21 | 41.30 | 40.01 | -0.55% | 20,489,842 |
| Jul 8, 2024 | 41.30 | 41.59 | 41.08 | 41.53 | 40.23 | 0.63% | 15,380,386 |
| Jul 5, 2024 | 41.17 | 41.38 | 40.95 | 41.27 | 39.98 | 0.36% | 17,552,239 |
| Jul 3, 2024 | 41.13 | 41.39 | 40.95 | 41.12 | 39.84 | 0.05% | 6,653,911 |
| Jul 2, 2024 | 41.63 | 41.70 | 40.72 | 41.10 | 39.82 | -1.53% | 21,659,365 |