Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.50	48.52	48.05	48.35	48.35	0.17%	14,572,799
May 21, 2026	47.61	48.28	47.38	48.27	48.27	0.94%	15,669,490
May 20, 2026	47.73	48.09	47.49	47.82	47.82	0.17%	16,492,065
May 19, 2026	46.81	47.79	46.79	47.74	47.74	2.10%	21,643,505
May 18, 2026	46.60	47.02	45.81	46.76	46.76	0.84%	24,461,612
May 15, 2026	47.48	47.49	46.34	46.37	46.37	-1.47%	23,356,622
May 14, 2026	47.46	47.50	46.91	47.06	47.06	-0.32%	16,585,109
May 13, 2026	47.89	48.28	47.17	47.21	47.21	-1.50%	21,212,810
May 12, 2026	47.70	48.18	47.27	47.93	47.93	1.48%	18,131,938
May 11, 2026	47.50	47.99	46.97	47.23	47.23	0.02%	18,560,051
May 8, 2026	47.21	47.46	46.95	47.22	47.22	0.28%	16,349,778
May 7, 2026	47.23	47.65	47.06	47.09	47.09	-0.74%	18,839,581
May 6, 2026	47.17	47.61	46.91	47.44	47.44	0.21%	19,336,358
May 5, 2026	47.54	47.79	47.20	47.34	47.34	-0.48%	15,148,075
May 4, 2026	47.82	47.88	47.33	47.57	47.57	-1.12%	18,080,072
May 1, 2026	48.29	48.49	47.81	48.11	48.11	0.17%	24,123,034
Apr 30, 2026	46.86	48.05	46.83	48.03	48.03	3.05%	34,708,759
Apr 29, 2026	47.18	47.53	46.26	46.61	46.61	-1.33%	24,195,676
Apr 28, 2026	47.99	48.18	46.60	47.24	47.24	0.30%	28,369,816
Apr 27, 2026	47.43	48.65	46.74	47.10	47.10	1.55%	37,920,060
Apr 24, 2026	47.06	47.34	46.38	46.38	46.38	-1.78%	26,602,327
Apr 23, 2026	46.48	47.52	46.30	47.22	47.22	2.70%	22,750,193
Apr 22, 2026	45.88	46.15	45.17	45.98	45.98	-0.63%	22,129,516
Apr 21, 2026	46.52	47.02	46.13	46.27	46.27	-0.37%	28,978,416
Apr 20, 2026	46.59	46.97	46.26	46.44	46.44	-0.24%	16,608,142
Apr 17, 2026	46.11	46.89	46.08	46.55	46.55	-0.49%	20,004,735
Apr 16, 2026	45.23	46.86	45.04	46.78	46.78	3.89%	26,004,136
Apr 15, 2026	45.33	45.39	44.93	45.03	45.03	-0.99%	26,230,278
Apr 14, 2026	44.77	45.48	44.27	45.48	45.48	0.13%	31,187,375
Apr 13, 2026	46.09	46.09	45.04	45.42	45.42	-1.35%	32,920,880
Apr 10, 2026	47.09	47.10	45.95	46.04	46.04	-2.19%	25,248,610
Apr 9, 2026	47.81	48.17	47.26	47.78	47.07	-0.54%	29,376,860
Apr 8, 2026	47.88	48.16	47.12	48.04	47.33	-1.19%	34,143,157
Apr 7, 2026	49.10	49.23	48.53	48.62	47.90	-1.08%	21,945,898
Apr 6, 2026	49.40	49.73	49.03	49.15	48.42	-0.51%	17,542,708
Apr 2, 2026	49.81	49.90	49.28	49.40	48.67	0.02%	22,737,823
Apr 1, 2026	50.07	50.17	49.17	49.39	48.66	-1.61%	28,398,947
Mar 31, 2026	50.55	50.55	49.74	50.20	49.46	-0.20%	30,514,922
Mar 30, 2026	50.87	50.92	50.15	50.30	49.56	-0.02%	23,797,565
Mar 27, 2026	51.00	51.45	50.28	50.31	49.57	-0.85%	26,273,376
Mar 26, 2026	50.57	51.25	50.43	50.74	49.99	0.73%	24,423,283
Mar 25, 2026	50.65	50.83	50.29	50.37	49.62	-1.06%	21,920,214
Mar 24, 2026	50.55	51.68	50.48	50.91	50.16	0.65%	20,264,600
Mar 23, 2026	50.04	50.75	49.62	50.58	49.83	1.20%	26,390,329
Mar 20, 2026	49.74	50.46	49.49	49.98	49.24	1.01%	67,321,764
Mar 19, 2026	49.59	50.29	48.91	49.48	48.75	-0.22%	31,234,719
Mar 18, 2026	50.37	50.48	49.38	49.59	48.86	-1.84%	32,972,510
Mar 17, 2026	51.30	51.30	50.37	50.52	49.77	-0.88%	23,765,205
Mar 16, 2026	51.36	51.46	50.75	50.97	50.22	-0.80%	20,017,548
Mar 13, 2026	50.95	51.67	50.95	51.38	50.62	1.48%	21,780,864

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.