Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	47.04	47.10	46.43	46.68	46.68	-0.85%	16,625,683
Sep 25, 2026	47.23	47.31	46.90	47.08	47.08	-0.51%	13,353,159
Sep 24, 2026	46.92	47.77	46.92	47.32	47.32	1.72%	20,791,771
Sep 23, 2026	46.60	47.11	46.16	46.52	46.52	0.15%	20,182,890
Sep 22, 2026	47.78	47.79	46.17	46.45	46.45	-2.58%	32,417,447
Sep 21, 2026	48.18	48.35	47.56	47.68	47.68	-0.85%	19,666,830
Sep 18, 2026	47.50	48.19	47.20	48.09	48.09	-0.50%	43,805,549
Sep 17, 2026	49.90	49.99	48.32	48.33	48.33	-2.87%	28,144,441
Sep 16, 2026	51.25	51.56	49.33	49.76	49.76	-3.28%	24,193,852
Sep 15, 2026	51.11	51.67	51.11	51.45	51.45	0.31%	18,598,884
Sep 14, 2026	50.94	51.49	50.92	51.29	51.29	1.34%	17,860,120
Sep 11, 2026	50.30	50.82	50.22	50.61	50.61	1.28%	15,462,288
Sep 10, 2026	50.01	50.61	49.78	49.97	49.97	0.46%	18,342,198
Sep 9, 2026	50.19	50.29	48.82	49.74	49.74	-1.33%	22,462,862
Sep 8, 2026	49.98	50.65	49.77	50.41	50.41	0.54%	15,904,684
Sep 4, 2026	50.55	50.71	50.08	50.14	50.14	-0.89%	13,278,555
Sep 3, 2026	50.61	50.82	50.15	50.59	50.59	0.74%	17,893,798
Sep 2, 2026	50.50	50.84	50.15	50.22	50.22	-0.16%	18,650,986
Sep 1, 2026	50.50	50.93	50.24	50.30	50.30	0.56%	19,750,108
Aug 31, 2026	50.06	50.54	49.91	50.02	50.02	-0.16%	20,569,004
Aug 28, 2026	49.55	50.33	49.54	50.10	50.10	1.36%	15,680,220
Aug 27, 2026	49.56	49.90	49.12	49.43	49.43	-1.51%	16,367,780
Aug 26, 2026	50.31	50.78	50.08	50.19	50.19	-0.12%	20,685,747
Aug 25, 2026	50.00	50.33	49.79	50.25	50.25	0.20%	21,335,405
Aug 24, 2026	49.49	50.28	49.36	50.15	50.15	1.42%	19,427,571
Aug 21, 2026	49.37	49.72	49.17	49.45	49.45	0.53%	14,717,766
Aug 20, 2026	49.28	49.59	49.14	49.19	49.19	-0.34%	12,486,570
Aug 19, 2026	48.60	49.60	48.59	49.36	49.36	1.69%	17,776,087
Aug 18, 2026	48.57	49.01	48.41	48.54	48.54	1.00%	14,362,874
Aug 17, 2026	48.24	48.68	48.00	48.06	48.06	-0.87%	12,996,023
Aug 14, 2026	48.46	48.61	48.19	48.48	48.48	0.54%	14,942,520
Aug 13, 2026	47.03	48.24	47.00	48.22	48.22	2.64%	17,888,801
Aug 12, 2026	46.89	47.08	46.61	46.98	46.98	-0.61%	11,999,974
Aug 11, 2026	46.90	47.45	46.80	47.27	47.27	0.51%	12,866,094
Aug 10, 2026	46.74	47.12	46.10	47.03	47.03	-0.06%	14,947,831
Aug 7, 2026	46.34	47.06	46.09	47.06	47.06	0.15%	15,512,539
Aug 6, 2026	47.20	47.48	46.58	46.99	46.99	1.12%	21,822,664
Aug 5, 2026	46.00	46.91	45.09	46.47	46.47	-0.87%	35,936,826
Aug 4, 2026	47.00	47.08	46.06	46.88	46.88	-1.01%	22,994,923
Aug 3, 2026	47.32	47.81	47.15	47.36	47.36	1.17%	22,995,249
Jul 31, 2026	45.90	46.91	45.47	46.81	46.81	1.52%	27,934,875
Jul 30, 2026	46.40	47.09	45.73	46.11	46.11	-2.35%	20,563,830
Jul 29, 2026	48.48	48.54	45.70	47.22	47.22	-2.01%	41,028,483
Jul 28, 2026	47.85	49.01	47.80	48.19	48.19	1.84%	29,600,706
Jul 27, 2026	46.38	47.56	46.32	47.32	47.32	2.03%	30,139,248
Jul 24, 2026	44.08	46.44	43.73	46.38	46.38	5.84%	40,607,575
Jul 23, 2026	44.16	44.58	43.78	43.82	43.82	-1.06%	27,888,974
Jul 22, 2026	45.04	45.12	44.16	44.29	44.29	1.16%	23,565,673
Jul 21, 2026	43.25	43.87	42.89	43.78	43.78	0.64%	20,035,192
Jul 20, 2026	43.28	43.66	43.14	43.50	43.50	-0.21%	21,202,325