Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.43	43.23	42.17	42.76	42.76	0.64%	25,379,341
Feb 20, 2025	42.00	42.53	41.89	42.49	42.49	1.14%	19,771,748
Feb 19, 2025	41.35	42.05	41.28	42.01	42.01	1.97%	21,039,592
Feb 18, 2025	40.92	41.22	40.61	41.20	41.20	0.51%	16,357,712
Feb 14, 2025	41.14	41.29	40.94	40.99	40.99	-0.12%	12,438,162
Feb 13, 2025	40.61	41.11	40.42	41.04	41.04	1.26%	17,056,684
Feb 12, 2025	40.49	40.60	40.15	40.53	40.53	0.10%	14,440,250
Feb 11, 2025	39.98	40.52	39.82	40.49	40.49	1.35%	15,182,650
Feb 10, 2025	40.02	40.14	39.82	39.95	39.95	0.18%	16,737,456
Feb 7, 2025	39.96	40.11	39.57	39.88	39.88	-0.15%	15,754,822
Feb 6, 2025	40.23	40.29	39.67	39.94	39.94	-0.47%	15,370,555
Feb 5, 2025	40.13	40.31	39.81	40.13	40.13	0.80%	16,830,456
Feb 4, 2025	39.78	39.88	39.60	39.81	39.81	-0.43%	19,190,176
Feb 3, 2025	39.31	40.12	39.15	39.98	39.98	1.50%	27,967,116
Jan 31, 2025	39.57	39.94	39.29	39.39	39.39	-0.20%	45,185,371
Jan 30, 2025	40.35	40.35	39.16	39.47	39.47	-2.01%	27,913,473
Jan 29, 2025	40.82	40.88	40.05	40.28	40.28	-0.30%	24,238,081
Jan 28, 2025	40.60	40.81	40.36	40.40	40.40	-0.59%	21,031,887
Jan 27, 2025	40.15	40.81	40.05	40.64	40.64	2.78%	35,520,268
Jan 24, 2025	40.11	40.68	39.37	39.54	39.54	0.92%	37,123,879
Jan 23, 2025	39.24	39.40	39.08	39.18	39.18	0.59%	25,153,547
Jan 22, 2025	38.89	39.34	38.59	38.95	38.95	-0.18%	31,488,927
Jan 21, 2025	38.87	39.58	38.79	39.02	39.02	0.62%	25,717,600
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

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.