Verizon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	18.61	18.61	18.40	18.48	18.48	-0.75%	161,931
May 12, 2025	18.62	18.66	18.38	18.62	18.62	-1.53%	27,765
May 9, 2025	18.95	18.95	18.91	18.91	18.91	-0.21%	720
May 8, 2025	19.07	19.07	18.95	18.95	18.95	-0.32%	6,799
May 7, 2025	19.03	19.18	19.01	19.01	19.01	-0.78%	1,693
May 6, 2025	18.93	19.16	18.90	19.16	19.16	1.48%	2,151
May 5, 2025	18.76	18.88	18.76	18.88	18.88	-0.42%	1,330
May 2, 2025	18.80	18.99	18.80	18.96	18.96	0.74%	6,622
May 1, 2025	19.08	19.08	18.75	18.82	18.82	-1.67%	7,837
Apr 30, 2025	18.77	19.14	18.77	19.14	19.14	2.79%	10,034
Apr 29, 2025	18.40	18.62	18.40	18.62	18.62	1.20%	5,360
Apr 28, 2025	18.24	18.40	18.24	18.40	18.40	1.15%	3,561
Apr 25, 2025	18.46	18.46	17.95	18.19	18.19	-2.15%	11,804
Apr 24, 2025	18.62	18.70	18.47	18.59	18.59	0.49%	126,440
Apr 23, 2025	18.44	18.55	18.33	18.50	18.50	-1.33%	6,353
Apr 22, 2025	18.24	18.75	18.08	18.75	18.75	0.48%	74,873
Apr 21, 2025	19.05	19.17	18.53	18.66	18.66	-2.41%	7,015
Apr 17, 2025	19.25	19.29	19.10	19.12	19.12	0.84%	17,048
Apr 16, 2025	19.36	19.36	18.91	18.96	18.96	-1.96%	6,368
Apr 15, 2025	19.33	19.37	19.31	19.34	19.34	0.47%	176,498
Apr 14, 2025	19.04	19.34	19.04	19.25	19.25	1.00%	8,816
Apr 11, 2025	18.94	19.06	18.89	19.06	19.06	1.44%	11,631
Apr 10, 2025	18.52	18.79	18.42	18.79	18.79	0.75%	2,253
Apr 9, 2025	18.19	18.75	18.03	18.65	18.65	1.52%	26,603
Apr 8, 2025	18.75	18.75	18.37	18.37	18.37	-0.86%	3,150
Apr 7, 2025	18.07	18.69	18.06	18.53	18.53	-1.07%	21,108
Apr 4, 2025	19.48	19.89	18.73	18.73	18.73	-5.59%	29,884
Apr 3, 2025	19.66	20.04	19.66	19.84	19.84	2.06%	48,929
Apr 2, 2025	19.50	19.50	19.44	19.44	19.44	-1.27%	11,282
Apr 1, 2025	19.74	19.74	19.69	19.69	19.69	-0.30%	1,973
Mar 31, 2025	19.80	19.89	19.75	19.75	19.75	0.77%	7,607
Mar 28, 2025	19.57	19.64	19.56	19.60	19.60	0.10%	3,954
Mar 27, 2025	19.38	19.63	19.33	19.58	19.58	1.66%	14,960
Mar 26, 2025	19.10	19.26	19.10	19.26	19.26	2.07%	2,565
Mar 25, 2025	18.93	18.97	18.79	18.87	18.87	-0.47%	11,081
Mar 24, 2025	19.09	19.09	18.96	18.96	18.96	-0.21%	1,323
Mar 21, 2025	19.00	19.00	19.00	19.00	18.71	-	-
Mar 20, 2025	18.99	19.00	18.96	19.00	19.00	-0.78%	2,152
Mar 19, 2025	19.17	19.17	19.05	19.15	19.15	-0.83%	3,997
Mar 18, 2025	18.95	19.31	18.95	19.31	19.31	1.74%	8,598
Mar 17, 2025	18.89	19.06	18.89	18.98	18.98	-	4,636
Mar 14, 2025	18.82	18.98	18.79	18.98	18.98	-0.16%	7,354
Mar 13, 2025	18.69	19.02	18.69	19.01	19.01	2.15%	3,094
Mar 12, 2025	18.31	18.61	17.97	18.61	18.61	-2.05%	36,364
Mar 11, 2025	18.89	19.10	18.57	19.00	19.00	-6.54%	16,253
Mar 10, 2025	20.25	20.56	20.15	20.33	20.33	1.25%	21,950
Mar 7, 2025	19.24	20.08	19.24	20.08	20.08	4.31%	18,995
Mar 6, 2025	18.96	19.26	18.96	19.25	19.25	3.38%	3,550
Mar 5, 2025	18.80	18.80	18.45	18.62	18.62	-0.27%	2,930
Mar 4, 2025	19.28	19.35	18.67	18.67	18.67	-1.79%	13,795