Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	45.30	45.80	45.13	45.36	-	0.96%	16,436,077
Mar 28, 2025	45.13	45.34	44.88	44.93	44.93	-0.07%	19,530,559
Mar 27, 2025	44.48	45.25	44.32	44.96	44.96	1.77%	21,905,160
Mar 26, 2025	43.71	44.33	43.57	44.18	44.18	1.59%	21,698,407
Mar 25, 2025	43.50	43.83	43.15	43.49	43.49	-0.16%	21,483,244
Mar 24, 2025	43.63	44.14	43.53	43.56	43.56	-0.98%	18,050,016
Mar 21, 2025	43.79	44.24	43.52	43.99	43.99	0.55%	68,445,518
Mar 20, 2025	43.96	43.96	43.38	43.75	43.75	-0.43%	18,109,265
Mar 19, 2025	44.30	44.32	43.72	43.94	43.94	-0.66%	14,373,277
Mar 18, 2025	43.72	44.43	43.52	44.23	44.23	1.33%	16,254,396
Mar 17, 2025	43.59	43.82	43.09	43.65	43.65	0.18%	15,560,924
Mar 14, 2025	43.16	43.77	43.01	43.57	43.57	-0.32%	17,432,087
Mar 13, 2025	42.77	43.82	42.77	43.71	43.71	2.63%	30,708,583
Mar 12, 2025	42.10	42.89	41.17	42.59	42.59	-1.93%	49,650,796
Mar 11, 2025	43.24	43.91	42.64	43.43	43.43	-6.58%	64,142,308
Mar 10, 2025	46.06	47.36	46.06	46.49	46.49	0.93%	39,767,293
Mar 7, 2025	44.30	46.20	44.30	46.06	46.06	4.14%	44,992,096
Mar 6, 2025	43.00	44.32	42.86	44.23	44.23	3.24%	22,845,898
Mar 5, 2025	42.78	43.35	42.38	42.84	42.84	-0.07%	18,038,372
Mar 4, 2025	44.00	44.48	42.82	42.87	42.87	-2.28%	32,627,504
Mar 3, 2025	42.96	43.87	42.93	43.87	43.87	1.79%	22,333,981
Feb 28, 2025	43.43	43.76	42.61	43.10	43.10	-0.39%	25,197,534
Feb 27, 2025	43.08	43.42	42.89	43.27	43.27	0.21%	19,212,253
Feb 26, 2025	43.54	43.65	42.77	43.18	43.18	-1.21%	18,651,414
Feb 25, 2025	43.58	43.97	43.50	43.71	43.71	0.90%	24,356,924
Feb 24, 2025	42.75	43.63	42.57	43.32	43.32	1.31%	27,560,550
Feb 21, 2025	42.43	43.23	42.17	42.76	42.76	0.64%	25,465,139
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