Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	40.98	41.12	40.69	40.84	40.84	-0.27%	20,711,593
Jul 17, 2025	41.29	41.35	40.83	40.95	40.95	-0.73%	18,411,173
Jul 16, 2025	41.27	41.45	41.16	41.25	41.25	-0.02%	17,971,275
Jul 15, 2025	41.44	41.63	41.10	41.26	41.26	-0.77%	15,653,152
Jul 14, 2025	41.59	41.84	41.48	41.58	41.58	-0.10%	15,757,345
Jul 11, 2025	41.98	42.03	41.49	41.62	41.62	-0.98%	20,174,341
Jul 10, 2025	41.87	42.18	41.60	42.03	42.03	-1.36%	19,359,268
Jul 9, 2025	42.99	43.06	42.47	42.61	41.93	-1.05%	23,519,839
Jul 8, 2025	42.80	43.24	42.54	43.06	42.38	0.61%	16,736,159
Jul 7, 2025	43.70	43.70	42.67	42.80	42.12	-1.72%	22,039,301
Jul 3, 2025	43.74	43.77	43.42	43.55	42.86	-0.09%	10,301,320
Jul 2, 2025	43.82	44.03	43.43	43.59	42.90	-0.21%	18,313,928
Jul 1, 2025	43.42	43.88	43.21	43.68	42.99	0.95%	19,233,185
Jun 30, 2025	42.31	43.32	42.28	43.27	42.58	2.27%	22,795,950
Jun 27, 2025	42.15	42.45	41.98	42.31	41.64	0.50%	21,439,570
Jun 26, 2025	42.17	42.27	41.88	42.10	41.43	-0.05%	15,869,969
Jun 25, 2025	42.40	42.47	41.94	42.12	41.45	-1.20%	15,599,686
Jun 24, 2025	42.38	42.73	42.27	42.63	41.95	0.64%	16,716,293
Jun 23, 2025	41.81	42.39	41.72	42.36	41.69	1.58%	16,014,353
Jun 20, 2025	41.81	42.10	41.65	41.70	41.04	0.07%	37,068,078
Jun 18, 2025	41.95	41.96	41.60	41.67	41.01	-0.43%	18,654,182
Jun 17, 2025	42.80	42.82	41.81	41.85	41.19	-1.53%	23,028,205
Jun 16, 2025	42.96	43.11	42.33	42.50	41.83	-1.19%	20,449,259
Jun 13, 2025	42.99	43.28	42.92	43.01	42.33	-0.35%	13,544,051
Jun 12, 2025	43.88	43.89	42.91	43.16	42.48	-1.33%	22,370,491
Jun 11, 2025	44.19	44.40	43.69	43.74	43.05	-0.88%	14,602,140
Jun 10, 2025	43.65	44.35	43.57	44.13	43.43	1.10%	13,724,149
Jun 9, 2025	43.65	43.95	43.51	43.65	42.96	-0.34%	13,399,442
Jun 6, 2025	43.40	43.92	43.38	43.80	43.11	1.15%	10,135,212
Jun 5, 2025	43.35	43.41	43.03	43.30	42.61	0.14%	12,101,565
Jun 4, 2025	43.91	43.93	43.24	43.24	42.55	-1.35%	14,360,098
Jun 3, 2025	43.93	44.05	43.61	43.83	43.14	-0.61%	13,140,917
Jun 2, 2025	43.80	44.12	43.35	44.10	43.40	0.32%	11,873,261
May 30, 2025	43.37	44.06	43.29	43.96	43.26	1.45%	26,569,544
May 29, 2025	43.15	43.39	42.98	43.33	42.64	0.46%	9,961,322
May 28, 2025	43.45	43.53	43.06	43.13	42.45	-0.85%	12,782,972
May 27, 2025	43.28	43.70	43.24	43.50	42.81	0.42%	12,873,658
May 23, 2025	43.47	43.48	42.86	43.32	42.63	0.44%	12,393,441
May 22, 2025	43.75	43.84	43.07	43.13	42.45	-1.42%	14,947,744
May 21, 2025	44.04	44.23	43.57	43.75	43.06	-1.06%	16,038,554
May 20, 2025	44.26	44.55	44.20	44.22	43.52	-0.20%	12,189,945
May 19, 2025	44.08	44.37	43.87	44.31	43.61	0.73%	14,778,610
May 16, 2025	43.49	43.99	43.36	43.99	43.29	1.17%	13,407,654
May 15, 2025	42.60	43.53	42.60	43.48	42.79	2.67%	14,607,972
May 14, 2025	42.78	42.94	42.25	42.35	41.68	-0.70%	20,447,503
May 13, 2025	43.21	43.21	42.49	42.65	41.97	-0.81%	20,069,633
May 12, 2025	43.05	43.21	42.30	43.00	42.32	-1.40%	20,160,022
May 9, 2025	43.52	43.88	43.32	43.61	42.92	-	10,878,433
May 8, 2025	43.80	44.06	43.51	43.61	42.92	-0.64%	14,967,407
May 7, 2025	44.01	44.36	43.79	43.89	43.19	-0.59%	12,828,657

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.