Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	43.34	43.65	43.21	43.31	-	0.30%	4,264,601
Aug 11, 2025	43.23	43.53	42.99	43.18	43.18	0.07%	12,914,940
Aug 8, 2025	43.10	43.36	43.03	43.15	43.15	0.47%	13,057,027
Aug 7, 2025	42.50	43.03	42.17	42.95	42.95	1.42%	15,543,437
Aug 6, 2025	42.80	42.80	42.31	42.35	42.35	-0.75%	17,812,000
Aug 5, 2025	42.95	43.10	42.67	42.67	42.67	-0.65%	14,863,697
Aug 4, 2025	42.80	43.03	42.53	42.95	42.95	0.16%	13,629,864
Aug 1, 2025	43.29	43.47	42.62	42.88	42.88	0.28%	20,841,307
Jul 31, 2025	42.29	43.11	42.15	42.76	42.76	0.38%	25,538,738
Jul 30, 2025	42.67	42.89	42.45	42.60	42.60	-0.26%	13,313,288
Jul 29, 2025	42.42	42.98	42.40	42.71	42.71	0.83%	13,118,451
Jul 28, 2025	43.02	43.02	42.24	42.36	42.36	-1.67%	18,243,713
Jul 25, 2025	43.02	43.21	42.76	43.08	43.08	-	16,571,528
Jul 24, 2025	42.90	43.35	42.76	43.08	43.08	0.56%	20,410,989
Jul 23, 2025	42.40	42.87	42.05	42.84	42.84	-0.28%	23,357,206
Jul 22, 2025	42.75	43.49	42.55	42.96	42.96	1.11%	23,521,022
Jul 21, 2025	41.95	43.08	41.68	42.49	42.49	4.04%	47,574,035
Jul 18, 2025	40.98	41.12	40.69	40.84	40.84	-0.27%	21,079,683
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