Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.26	42.06	41.24	41.69	41.69	1.04%	25,213,133
Dec 4, 2025	40.86	41.35	40.67	41.26	41.26	1.45%	28,368,059
Dec 3, 2025	40.74	41.32	40.66	40.67	40.67	0.15%	19,159,102
Dec 2, 2025	40.75	40.76	40.36	40.61	40.61	-0.32%	23,184,327
Dec 1, 2025	40.96	41.09	40.68	40.74	40.74	-0.90%	19,650,448
Nov 28, 2025	40.82	41.13	40.71	41.11	41.11	0.56%	7,760,515
Nov 26, 2025	40.59	40.97	40.56	40.88	40.88	0.71%	15,012,424
Nov 25, 2025	40.59	40.80	40.41	40.59	40.59	0.95%	24,206,992
Nov 24, 2025	41.35	41.46	40.15	40.21	40.21	-2.47%	44,396,678
Nov 21, 2025	40.67	41.61	40.42	41.23	41.23	1.15%	31,940,716
Nov 20, 2025	41.15	41.44	40.65	40.76	40.76	-1.04%	32,152,808
Nov 19, 2025	41.50	41.61	40.94	41.19	41.19	-0.70%	21,895,041
Nov 18, 2025	41.03	41.50	40.99	41.48	41.48	1.15%	24,067,529
Nov 17, 2025	41.06	41.28	40.88	41.01	41.01	-0.12%	21,620,791
Nov 14, 2025	41.32	41.42	40.65	41.06	41.06	-0.12%	29,368,507
Nov 13, 2025	40.84	41.73	40.74	41.11	41.11	0.76%	30,487,409
Nov 12, 2025	40.78	40.96	40.74	40.80	40.80	0.25%	17,834,024
Nov 11, 2025	40.05	40.78	40.04	40.70	40.70	2.13%	25,360,936
Nov 10, 2025	39.90	40.15	39.57	39.85	39.85	-0.45%	22,414,386
Nov 7, 2025	39.94	40.32	39.66	40.03	40.03	0.53%	28,389,494
Nov 6, 2025	39.52	39.89	39.38	39.82	39.82	0.33%	30,949,713
Nov 5, 2025	39.33	39.77	39.26	39.69	39.69	0.94%	22,947,108
Nov 4, 2025	39.57	39.67	39.18	39.32	39.32	-0.38%	33,632,757
Nov 3, 2025	39.51	39.61	38.84	39.47	39.47	-0.68%	39,851,076
Oct 31, 2025	38.98	39.96	38.78	39.74	39.74	2.00%	52,181,776
Oct 30, 2025	40.02	40.19	38.77	38.96	38.96	-3.11%	47,371,044
Oct 29, 2025	40.93	41.32	39.67	40.21	40.21	2.26%	53,730,194
Oct 28, 2025	39.15	39.52	38.95	39.32	39.32	0.23%	30,719,193
Oct 27, 2025	38.81	39.29	38.77	39.23	39.23	1.06%	27,487,203
Oct 24, 2025	38.60	38.92	38.54	38.82	38.82	1.09%	27,485,693
Oct 23, 2025	39.79	39.86	38.39	38.40	38.40	-3.52%	52,663,607
Oct 22, 2025	39.57	40.21	38.92	39.80	39.80	-1.24%	31,009,461
Oct 21, 2025	40.63	40.78	40.13	40.30	40.30	-1.23%	29,881,679
Oct 20, 2025	40.70	40.87	40.35	40.80	40.80	0.62%	28,079,204
Oct 17, 2025	40.50	40.66	40.21	40.55	40.55	0.47%	20,523,461
Oct 16, 2025	40.42	40.57	40.18	40.36	40.36	-0.05%	16,751,223
Oct 15, 2025	40.42	40.56	40.24	40.38	40.38	-0.42%	18,233,202
Oct 14, 2025	39.80	40.58	39.76	40.55	40.55	2.01%	22,346,065
Oct 13, 2025	39.75	40.16	39.41	39.75	39.75	-0.25%	26,453,704
Oct 10, 2025	40.25	40.61	39.82	39.85	39.85	-2.40%	38,107,731
Oct 9, 2025	41.35	41.36	40.73	40.83	40.14	-1.19%	34,868,202
Oct 8, 2025	41.54	41.54	41.06	41.32	40.62	-0.19%	35,601,012
Oct 7, 2025	41.61	41.86	41.34	41.40	40.70	-0.10%	34,001,255
Oct 6, 2025	43.25	43.38	41.35	41.44	40.74	-5.11%	75,944,202
Oct 3, 2025	43.44	43.93	43.40	43.67	42.93	0.62%	18,016,024
Oct 2, 2025	43.58	43.72	43.22	43.40	42.67	-0.98%	21,550,101
Oct 1, 2025	43.92	44.09	43.45	43.83	43.09	-0.27%	19,921,919
Sep 30, 2025	43.24	43.97	43.19	43.95	43.21	1.62%	24,399,131
Sep 29, 2025	43.60	43.65	43.09	43.25	42.52	-0.83%	15,854,456
Sep 26, 2025	43.65	43.71	43.45	43.61	42.87	0.60%	12,456,193

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.