Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
39.93
-0.04 (-0.10%)
At close: Dec 20, 2024, 4:02 PM
40.00
+0.07 (0.18%)
After-hours: Dec 20, 2024, 7:43 PM EST
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 39.93 | 40.39 | 39.92 | 39.93 | 39.93 | -0.10% | 46,261,021 |
| Dec 19, 2024 | 40.05 | 40.46 | 39.93 | 39.97 | 39.97 | -0.67% | 17,859,100 |
| Dec 18, 2024 | 40.70 | 41.05 | 40.21 | 40.24 | 40.24 | -1.32% | 19,199,600 |
| Dec 17, 2024 | 40.66 | 41.12 | 40.51 | 40.78 | 40.78 | -0.24% | 15,374,043 |
| Dec 16, 2024 | 42.16 | 42.25 | 40.81 | 40.88 | 40.88 | -3.31% | 30,228,310 |
| Dec 13, 2024 | 42.00 | 42.40 | 41.81 | 42.28 | 42.28 | 0.48% | 13,360,403 |
| Dec 12, 2024 | 42.06 | 42.16 | 41.81 | 42.08 | 42.08 | 0.21% | 11,232,300 |
| Dec 11, 2024 | 42.19 | 42.46 | 41.89 | 41.99 | 41.99 | -0.73% | 13,986,100 |
| Dec 10, 2024 | 42.37 | 42.65 | 42.07 | 42.30 | 42.30 | -0.14% | 16,337,200 |
| Dec 9, 2024 | 42.47 | 43.10 | 42.16 | 42.36 | 42.36 | -0.02% | 15,570,300 |
| Dec 6, 2024 | 42.53 | 42.67 | 42.02 | 42.37 | 42.37 | -0.42% | 15,685,900 |
| Dec 5, 2024 | 42.59 | 42.87 | 42.52 | 42.55 | 42.55 | 0.07% | 16,176,900 |
| Dec 4, 2024 | 43.73 | 43.78 | 42.41 | 42.52 | 42.52 | -2.99% | 21,431,616 |
| Dec 3, 2024 | 43.91 | 44.42 | 43.70 | 43.83 | 43.83 | -0.05% | 15,415,900 |
| Dec 2, 2024 | 44.27 | 44.32 | 43.52 | 43.85 | 43.85 | -1.11% | 12,783,900 |
| Nov 29, 2024 | 44.38 | 44.52 | 44.05 | 44.34 | 44.34 | -0.09% | 9,023,148 |
| Nov 27, 2024 | 44.48 | 44.73 | 44.37 | 44.38 | 44.38 | 0.02% | 12,372,400 |
| Nov 26, 2024 | 43.98 | 44.50 | 43.75 | 44.37 | 44.37 | 0.89% | 17,247,031 |
| Nov 25, 2024 | 43.34 | 44.05 | 43.31 | 43.98 | 43.98 | 1.92% | 28,365,900 |
| Nov 22, 2024 | 42.60 | 43.34 | 42.34 | 43.15 | 43.15 | 1.53% | 17,017,421 |
| Nov 21, 2024 | 42.22 | 42.75 | 42.01 | 42.50 | 42.50 | 0.66% | 12,534,100 |
| Nov 20, 2024 | 42.00 | 42.28 | 41.75 | 42.22 | 42.22 | 0.69% | 14,706,508 |
| Nov 19, 2024 | 42.21 | 42.23 | 41.80 | 41.93 | 41.93 | -0.76% | 10,520,611 |
| Nov 18, 2024 | 41.67 | 42.58 | 41.67 | 42.25 | 42.25 | 1.44% | 17,409,010 |
| Nov 15, 2024 | 40.80 | 41.77 | 40.80 | 41.65 | 41.65 | 1.91% | 21,482,500 |
| Nov 14, 2024 | 41.14 | 41.26 | 40.86 | 40.87 | 40.87 | -0.66% | 13,636,600 |
| Nov 13, 2024 | 40.40 | 41.40 | 40.31 | 41.14 | 41.14 | 1.83% | 19,953,509 |
| Nov 12, 2024 | 40.50 | 40.60 | 40.07 | 40.40 | 40.40 | -0.10% | 16,984,600 |
| Nov 11, 2024 | 40.47 | 40.88 | 40.41 | 40.44 | 40.44 | -0.10% | 17,116,413 |
| Nov 8, 2024 | 40.74 | 40.85 | 40.42 | 40.48 | 40.48 | -0.20% | 21,305,900 |
| Nov 7, 2024 | 41.08 | 41.19 | 40.51 | 40.56 | 40.56 | -1.46% | 24,225,531 |
| Nov 6, 2024 | 41.44 | 41.67 | 40.93 | 41.16 | 41.16 | -0.24% | 21,957,100 |
| Nov 5, 2024 | 41.01 | 41.27 | 40.83 | 41.26 | 41.26 | 0.49% | 12,322,800 |
| Nov 4, 2024 | 41.65 | 41.77 | 40.90 | 41.06 | 41.06 | -0.73% | 14,760,900 |
| Nov 1, 2024 | 42.12 | 42.35 | 41.30 | 41.36 | 41.36 | -1.83% | 16,682,400 |
| Oct 31, 2024 | 41.26 | 42.65 | 41.25 | 42.13 | 42.13 | 2.06% | 31,077,938 |
| Oct 30, 2024 | 41.33 | 41.51 | 41.12 | 41.28 | 41.28 | -0.12% | 16,372,600 |
| Oct 29, 2024 | 41.32 | 41.68 | 41.29 | 41.33 | 41.33 | -0.70% | 15,072,322 |
| Oct 28, 2024 | 41.45 | 41.78 | 41.39 | 41.62 | 41.62 | 0.58% | 13,575,000 |
| Oct 25, 2024 | 41.90 | 42.18 | 41.37 | 41.38 | 41.38 | -1.15% | 19,717,400 |
| Oct 24, 2024 | 42.38 | 42.45 | 41.64 | 41.86 | 41.86 | -2.33% | 23,506,400 |
| Oct 23, 2024 | 41.86 | 42.90 | 41.76 | 42.86 | 42.86 | 3.28% | 27,174,732 |
| Oct 22, 2024 | 41.90 | 42.64 | 40.75 | 41.50 | 41.50 | -5.03% | 42,576,300 |
| Oct 21, 2024 | 44.05 | 44.20 | 43.60 | 43.70 | 43.70 | -0.66% | 18,760,023 |
| Oct 18, 2024 | 43.83 | 44.17 | 43.67 | 43.99 | 43.99 | 0.32% | 13,058,400 |
| Oct 17, 2024 | 43.88 | 44.00 | 43.53 | 43.85 | 43.85 | -0.14% | 10,539,500 |
| Oct 16, 2024 | 43.74 | 44.10 | 43.66 | 43.91 | 43.91 | 0.39% | 9,459,000 |
| Oct 15, 2024 | 43.47 | 43.97 | 43.17 | 43.74 | 43.74 | 1.27% | 15,444,500 |
| Oct 14, 2024 | 43.00 | 43.29 | 42.89 | 43.19 | 43.19 | 0.44% | 9,923,500 |
| Oct 11, 2024 | 43.15 | 43.24 | 42.80 | 43.00 | 43.00 | 0.12% | 10,658,700 |
| Oct 10, 2024 | 43.44 | 43.67 | 42.81 | 42.95 | 42.95 | -2.63% | 12,352,803 |
| Oct 9, 2024 | 44.06 | 44.25 | 43.81 | 44.11 | 43.43 | 0.23% | 12,614,200 |
| Oct 8, 2024 | 44.00 | 44.15 | 43.69 | 44.01 | 43.33 | 0.39% | 10,855,107 |
| Oct 7, 2024 | 44.08 | 44.14 | 43.77 | 43.84 | 43.17 | -0.77% | 12,885,000 |
| Oct 4, 2024 | 43.77 | 44.25 | 43.55 | 44.18 | 43.50 | -0.76% | 14,537,280 |
| Oct 3, 2024 | 44.93 | 44.96 | 44.39 | 44.52 | 43.84 | -1.18% | 12,258,416 |
| Oct 2, 2024 | 45.13 | 45.28 | 44.87 | 45.05 | 44.36 | -0.35% | 12,040,800 |
| Oct 1, 2024 | 44.96 | 45.24 | 44.66 | 45.21 | 44.52 | 0.67% | 17,536,400 |
| Sep 30, 2024 | 45.13 | 45.36 | 44.79 | 44.91 | 44.22 | 0.04% | 13,516,985 |
| Sep 27, 2024 | 44.72 | 45.05 | 44.49 | 44.89 | 44.20 | 0.61% | 15,659,300 |
| Sep 26, 2024 | 44.60 | 44.88 | 44.36 | 44.62 | 43.93 | 0.16% | 15,779,600 |
| Sep 25, 2024 | 44.80 | 44.88 | 44.42 | 44.55 | 43.87 | -0.25% | 21,990,145 |
| Sep 24, 2024 | 44.21 | 44.79 | 44.13 | 44.66 | 43.97 | 0.90% | 15,154,000 |
| Sep 23, 2024 | 44.35 | 44.53 | 43.95 | 44.26 | 43.58 | -0.16% | 18,083,217 |
| Sep 20, 2024 | 43.78 | 44.47 | 43.65 | 44.33 | 43.65 | 0.89% | 52,671,900 |
| Sep 19, 2024 | 43.96 | 43.97 | 43.33 | 43.94 | 43.27 | 0.14% | 23,097,200 |
| Sep 18, 2024 | 44.10 | 44.50 | 43.78 | 43.88 | 43.21 | -0.45% | 16,897,926 |
| Sep 17, 2024 | 44.75 | 44.75 | 43.92 | 44.08 | 43.40 | -2.04% | 18,769,603 |
| Sep 16, 2024 | 44.61 | 45.05 | 44.46 | 45.00 | 44.31 | 1.28% | 24,714,535 |
| Sep 13, 2024 | 43.93 | 44.47 | 43.62 | 44.43 | 43.75 | 1.30% | 20,029,700 |
| Sep 12, 2024 | 43.50 | 43.88 | 43.43 | 43.86 | 43.19 | 0.14% | 18,399,827 |
| Sep 11, 2024 | 43.51 | 43.82 | 42.94 | 43.80 | 43.13 | 0.34% | 22,395,500 |
| Sep 10, 2024 | 42.79 | 43.69 | 42.38 | 43.65 | 42.98 | 2.15% | 36,980,411 |
| Sep 9, 2024 | 41.26 | 42.78 | 41.26 | 42.73 | 42.07 | 3.84% | 27,850,300 |
| Sep 6, 2024 | 41.36 | 41.79 | 41.13 | 41.15 | 40.52 | -0.39% | 18,100,349 |
| Sep 5, 2024 | 41.31 | 41.81 | 40.90 | 41.31 | 40.68 | -0.41% | 28,199,800 |
| Sep 4, 2024 | 43.00 | 43.27 | 41.20 | 41.48 | 40.84 | -3.38% | 31,272,700 |
| Sep 3, 2024 | 41.96 | 42.93 | 41.92 | 42.93 | 42.27 | 2.75% | 23,319,942 |
| Aug 30, 2024 | 41.30 | 41.89 | 41.17 | 41.78 | 41.14 | 1.28% | 20,009,900 |
| Aug 29, 2024 | 41.54 | 41.57 | 41.14 | 41.25 | 40.62 | -0.58% | 17,338,130 |
| Aug 28, 2024 | 41.49 | 41.71 | 41.36 | 41.49 | 40.85 | 0.10% | 12,732,723 |
| Aug 27, 2024 | 41.55 | 41.64 | 41.18 | 41.45 | 40.81 | -0.10% | 9,778,200 |
| Aug 26, 2024 | 41.37 | 41.74 | 41.24 | 41.49 | 40.85 | 0.68% | 10,309,500 |
| Aug 23, 2024 | 40.99 | 41.23 | 40.92 | 41.21 | 40.58 | 0.83% | 11,757,332 |
| Aug 22, 2024 | 41.10 | 41.16 | 40.61 | 40.87 | 40.24 | -0.44% | 13,529,600 |
| Aug 21, 2024 | 40.91 | 41.07 | 40.73 | 41.05 | 40.42 | 0.49% | 13,683,400 |
| Aug 20, 2024 | 40.66 | 40.96 | 40.63 | 40.85 | 40.22 | 0.27% | 8,784,009 |
| Aug 19, 2024 | 40.63 | 40.86 | 40.56 | 40.74 | 40.11 | 0.32% | 9,401,416 |
| Aug 16, 2024 | 40.10 | 40.62 | 40.06 | 40.61 | 39.99 | 1.42% | 13,377,523 |
| Aug 15, 2024 | 40.84 | 40.92 | 40.00 | 40.04 | 39.43 | -2.10% | 17,489,607 |
| Aug 14, 2024 | 40.60 | 41.10 | 40.49 | 40.90 | 40.27 | 0.29% | 10,931,100 |
| Aug 13, 2024 | 40.65 | 40.80 | 40.35 | 40.78 | 40.15 | 0.62% | 15,349,400 |
| Aug 12, 2024 | 40.95 | 41.00 | 40.31 | 40.53 | 39.91 | -0.54% | 11,099,000 |
| Aug 9, 2024 | 40.49 | 40.80 | 40.03 | 40.75 | 40.12 | 0.57% | 11,818,717 |
| Aug 8, 2024 | 40.28 | 40.79 | 40.25 | 40.52 | 39.90 | 0.60% | 13,237,149 |
| Aug 7, 2024 | 40.36 | 40.72 | 40.20 | 40.28 | 39.66 | 0.05% | 12,176,300 |
| Aug 6, 2024 | 39.97 | 40.48 | 39.76 | 40.26 | 39.64 | 1.16% | 18,104,248 |
| Aug 5, 2024 | 40.00 | 40.27 | 39.64 | 39.80 | 39.19 | -2.86% | 26,855,043 |
| Aug 2, 2024 | 41.20 | 41.94 | 40.41 | 40.97 | 40.34 | 0.29% | 26,124,914 |
| Aug 1, 2024 | 40.67 | 41.18 | 40.28 | 40.85 | 40.22 | 0.81% | 18,166,800 |