Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	46.16	47.07	45.82	47.02	47.02	1.53%	26,715,212
Feb 6, 2026	46.97	47.25	46.06	46.31	46.31	-1.68%	35,788,723
Feb 5, 2026	47.21	47.58	46.65	47.10	47.10	0.19%	42,710,599
Feb 4, 2026	46.78	47.55	46.17	47.01	47.01	1.64%	46,101,826
Feb 3, 2026	44.64	46.76	44.50	46.25	46.25	3.68%	58,865,595
Feb 2, 2026	44.58	45.48	43.88	44.61	44.61	0.20%	64,015,641
Jan 30, 2026	42.01	44.63	41.38	44.52	44.52	11.83%	123,001,212
Jan 29, 2026	39.58	40.30	39.48	39.81	39.81	1.01%	43,636,056
Jan 28, 2026	39.41	39.86	39.36	39.41	39.41	0.23%	24,099,119
Jan 27, 2026	39.66	39.68	39.19	39.32	39.32	-0.76%	26,008,125
Jan 26, 2026	39.68	39.80	39.53	39.62	39.62	0.25%	20,767,726
Jan 23, 2026	39.45	39.56	39.06	39.52	39.52	0.10%	21,810,059
Jan 22, 2026	39.32	39.69	39.25	39.48	39.48	0.61%	18,811,033
Jan 21, 2026	39.10	39.32	38.96	39.24	39.24	0.41%	21,100,404
Jan 20, 2026	38.89	39.22	38.68	39.08	39.08	0.44%	30,507,177
Jan 16, 2026	39.10	39.35	38.90	38.91	38.91	-1.14%	38,356,289
Jan 15, 2026	39.83	39.86	39.24	39.36	39.36	-1.18%	26,415,927
Jan 14, 2026	39.12	39.85	39.10	39.83	39.83	2.10%	25,587,934
Jan 13, 2026	39.84	39.92	38.80	39.01	39.01	-2.08%	37,138,315
Jan 12, 2026	39.82	40.06	39.51	39.84	39.84	-1.53%	31,212,065
Jan 9, 2026	40.57	40.76	40.29	40.46	39.77	-0.27%	32,108,607
Jan 8, 2026	40.17	40.73	10.60	40.57	39.88	1.10%	28,103,001
Jan 7, 2026	40.55	40.80	39.99	40.13	39.45	-0.42%	26,834,101
Jan 6, 2026	40.34	40.46	39.99	40.30	39.61	0.17%	32,758,409
Jan 5, 2026	40.43	40.52	39.83	40.23	39.54	-0.72%	43,091,710
Jan 2, 2026	40.77	40.90	40.30	40.52	39.83	-0.52%	30,856,805
Dec 31, 2025	40.71	40.96	40.67	40.73	40.04	0.07%	17,454,795
Dec 30, 2025	40.48	40.77	40.42	40.70	40.01	0.54%	15,581,264
Dec 29, 2025	40.51	40.70	40.38	40.48	39.79	-	16,846,716
Dec 26, 2025	40.27	40.54	40.27	40.48	39.79	0.40%	11,875,428
Dec 24, 2025	39.93	40.34	39.89	40.32	39.63	1.00%	7,949,481
Dec 23, 2025	40.00	40.20	39.87	39.92	39.24	-0.15%	19,761,773
Dec 22, 2025	39.72	40.06	39.66	39.98	39.30	0.40%	21,111,551
Dec 19, 2025	40.14	40.24	39.81	39.82	39.14	-1.46%	53,345,067
Dec 18, 2025	40.78	40.91	40.39	40.41	39.72	-1.15%	18,822,580
Dec 17, 2025	40.78	40.90	40.47	40.88	40.18	0.32%	22,316,144
Dec 16, 2025	40.90	41.00	40.65	40.75	40.06	-0.12%	22,709,806
Dec 15, 2025	40.90	41.31	40.80	40.80	40.10	-0.22%	34,725,786
Dec 12, 2025	40.22	40.98	40.10	40.89	40.19	1.67%	20,600,041
Dec 11, 2025	40.00	40.55	39.97	40.22	39.53	0.75%	21,894,995
Dec 10, 2025	40.20	40.26	39.68	39.92	39.24	-0.55%	40,053,434
Dec 9, 2025	41.23	41.48	40.11	40.14	39.46	-2.81%	31,770,612
Dec 8, 2025	41.75	41.75	40.92	41.30	40.60	-0.94%	22,931,984
Dec 5, 2025	41.26	42.06	41.24	41.69	40.98	1.04%	27,802,678
Dec 4, 2025	40.86	41.35	40.67	41.26	40.56	1.45%	28,382,293
Dec 3, 2025	40.74	41.32	40.66	40.67	39.98	0.15%	19,910,722
Dec 2, 2025	40.75	40.76	40.36	40.61	39.92	-0.32%	23,194,051
Dec 1, 2025	40.96	41.09	40.68	40.74	40.05	-0.90%	19,655,930
Nov 28, 2025	40.82	41.13	40.71	41.11	40.41	0.56%	9,926,252
Nov 26, 2025	40.59	40.97	40.56	40.88	40.18	0.71%	15,186,121

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.