Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	43.52	43.88	43.32	43.61	43.61	-	10,753,834
May 8, 2025	43.80	44.06	43.51	43.61	43.61	-0.64%	14,967,407
May 7, 2025	44.01	44.36	43.79	43.89	43.89	-0.59%	12,828,657
May 6, 2025	43.57	44.31	43.43	44.15	44.15	1.40%	12,131,514
May 5, 2025	43.81	44.00	43.22	43.54	43.54	-0.46%	9,210,049
May 2, 2025	43.46	43.90	43.32	43.74	43.74	1.02%	15,366,542
May 1, 2025	43.77	43.83	43.26	43.30	43.30	-1.72%	18,921,888
Apr 30, 2025	43.55	44.21	43.37	44.06	44.06	2.58%	29,563,032
Apr 29, 2025	42.31	43.01	42.23	42.95	42.95	1.32%	14,712,785
Apr 28, 2025	42.00	42.48	41.86	42.39	42.39	1.15%	16,188,466
Apr 25, 2025	42.53	42.65	41.34	41.91	41.91	-2.10%	23,361,868
Apr 24, 2025	42.71	43.13	42.48	42.81	42.81	0.26%	16,597,268
Apr 23, 2025	42.55	42.99	42.11	42.70	42.70	-1.13%	29,402,093
Apr 22, 2025	41.99	43.67	41.54	43.19	43.19	0.61%	37,633,814
Apr 21, 2025	44.20	44.29	42.68	42.93	42.93	-2.52%	23,802,544
Apr 17, 2025	43.76	44.48	43.58	44.04	44.04	0.99%	16,504,842
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

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.