Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	43.76	44.48	43.58	44.04	44.04	0.99%	16,449,626
Apr 16, 2025	44.74	44.89	43.52	43.61	43.61	-1.96%	17,271,623
Apr 15, 2025	44.50	44.69	44.22	44.48	44.48	0.41%	21,795,311
Apr 14, 2025	43.90	44.65	43.61	44.30	44.30	1.30%	24,322,951
Apr 11, 2025	43.85	43.90	43.10	43.73	43.73	1.89%	30,144,342
Apr 10, 2025	42.49	43.24	41.85	42.92	42.92	0.07%	36,501,740
Apr 9, 2025	41.68	43.52	40.88	42.89	42.22	1.71%	49,426,024
Apr 8, 2025	43.00	43.22	41.68	42.17	41.52	-0.96%	29,790,184
Apr 7, 2025	41.53	43.34	41.25	42.58	41.92	-1.05%	38,811,994
Apr 4, 2025	44.76	45.80	42.80	43.03	42.36	-5.68%	42,663,375
Apr 3, 2025	45.49	46.19	45.20	45.62	44.91	1.97%	30,474,829
Apr 2, 2025	45.37	45.54	44.60	44.74	44.05	-1.41%	21,924,094
Apr 1, 2025	45.49	45.60	45.12	45.38	44.68	0.04%	15,710,799
Mar 31, 2025	45.30	45.80	45.13	45.36	44.66	0.96%	27,786,946
Mar 28, 2025	45.13	45.34	44.88	44.93	44.23	-0.07%	19,530,559
Mar 27, 2025	44.48	45.25	44.32	44.96	44.26	1.77%	21,905,160
Mar 26, 2025	43.71	44.33	43.57	44.18	43.49	1.59%	21,698,407
Mar 25, 2025	43.50	43.83	43.15	43.49	42.81	-0.16%	21,483,244
Mar 24, 2025	43.63	44.14	43.53	43.56	42.88	-0.98%	18,050,016
Mar 21, 2025	43.79	44.24	43.52	43.99	43.31	0.55%	68,445,518
Mar 20, 2025	43.96	43.96	43.38	43.75	43.07	-0.43%	18,109,265
Mar 19, 2025	44.30	44.32	43.72	43.94	43.26	-0.66%	14,373,277
Mar 18, 2025	43.72	44.43	43.52	44.23	43.54	1.33%	16,254,396
Mar 17, 2025	43.59	43.82	43.09	43.65	42.97	0.18%	15,560,924
Mar 14, 2025	43.16	43.77	43.01	43.57	42.89	-0.32%	17,432,087
Mar 13, 2025	42.77	43.82	42.77	43.71	43.03	2.63%	30,708,583
Mar 12, 2025	42.10	42.89	41.17	42.59	41.93	-1.93%	49,650,796
Mar 11, 2025	43.24	43.91	42.64	43.43	42.76	-6.58%	64,142,308
Mar 10, 2025	46.06	47.36	46.06	46.49	45.77	0.93%	39,767,293
Mar 7, 2025	44.30	46.20	44.30	46.06	45.34	4.14%	44,992,096
Mar 6, 2025	43.00	44.32	42.86	44.23	43.54	3.24%	22,845,898
Mar 5, 2025	42.78	43.35	42.38	42.84	42.17	-0.07%	18,038,372
Mar 4, 2025	44.00	44.48	42.82	42.87	42.20	-2.28%	32,627,504
Mar 3, 2025	42.96	43.87	42.93	43.87	43.19	1.79%	22,333,981
Feb 28, 2025	43.43	43.76	42.61	43.10	42.43	-0.39%	25,197,534
Feb 27, 2025	43.08	43.42	42.89	43.27	42.60	0.21%	19,212,253
Feb 26, 2025	43.54	43.65	42.77	43.18	42.51	-1.21%	18,651,414
Feb 25, 2025	43.58	43.97	43.50	43.71	43.03	0.90%	24,356,924
Feb 24, 2025	42.75	43.63	42.57	43.32	42.65	1.31%	27,560,550
Feb 21, 2025	42.43	43.23	42.17	42.76	42.10	0.64%	25,465,139
Feb 20, 2025	42.00	42.53	41.89	42.49	41.83	1.14%	19,771,748
Feb 19, 2025	41.35	42.05	41.28	42.01	41.36	1.97%	21,039,592
Feb 18, 2025	40.92	41.22	40.61	41.20	40.56	0.51%	16,357,712
Feb 14, 2025	41.14	41.29	40.94	40.99	40.35	-0.12%	12,438,162
Feb 13, 2025	40.61	41.11	40.42	41.04	40.40	1.26%	17,056,684
Feb 12, 2025	40.49	40.60	40.15	40.53	39.90	0.10%	14,440,250
Feb 11, 2025	39.98	40.52	39.82	40.49	39.86	1.35%	15,182,650
Feb 10, 2025	40.02	40.14	39.82	39.95	39.33	0.18%	16,737,456
Feb 7, 2025	39.96	40.11	39.57	39.88	39.26	-0.15%	15,754,822
Feb 6, 2025	40.23	40.29	39.67	39.94	39.32	-0.47%	15,370,555

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.