Verizon Communications Inc. (VZ)

Verizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.15	42.45	41.98	42.31	42.31	0.50%	21,129,643
Jun 26, 2025	42.17	42.27	41.88	42.10	42.10	-0.05%	15,869,969
Jun 25, 2025	42.40	42.47	41.94	42.12	42.12	-1.20%	15,599,686
Jun 24, 2025	42.38	42.73	42.27	42.63	42.63	0.64%	16,716,293
Jun 23, 2025	41.81	42.39	41.72	42.36	42.36	1.58%	16,014,353
Jun 20, 2025	41.81	42.10	41.65	41.70	41.70	0.07%	37,068,078
Jun 18, 2025	41.95	41.96	41.60	41.67	41.67	-0.43%	18,654,182
Jun 17, 2025	42.80	42.82	41.81	41.85	41.85	-1.53%	23,028,205
Jun 16, 2025	42.96	43.11	42.33	42.50	42.50	-1.19%	20,449,259
Jun 13, 2025	42.99	43.28	42.92	43.01	43.01	-0.35%	13,544,051
Jun 12, 2025	43.88	43.89	42.91	43.16	43.16	-1.33%	22,370,491
Jun 11, 2025	44.19	44.40	43.69	43.74	43.74	-0.88%	14,602,140
Jun 10, 2025	43.65	44.35	43.57	44.13	44.13	1.10%	13,724,149
Jun 9, 2025	43.65	43.95	43.51	43.65	43.65	-0.34%	13,399,442
Jun 6, 2025	43.40	43.92	43.38	43.80	43.80	1.15%	10,135,212
Jun 5, 2025	43.35	43.41	43.03	43.30	43.30	0.14%	12,101,565
Jun 4, 2025	43.91	43.93	43.24	43.24	43.24	-1.35%	14,360,098
Jun 3, 2025	43.93	44.05	43.61	43.83	43.83	-0.61%	13,140,917
Jun 2, 2025	43.80	44.12	43.35	44.10	44.10	0.32%	11,873,261
May 30, 2025	43.37	44.06	43.29	43.96	43.96	1.45%	26,569,544
May 29, 2025	43.15	43.39	42.98	43.33	43.33	0.46%	9,961,322
May 28, 2025	43.45	43.53	43.06	43.13	43.13	-0.85%	12,782,972
May 27, 2025	43.28	43.70	43.24	43.50	43.50	0.42%	12,873,658
May 23, 2025	43.47	43.48	42.86	43.32	43.32	0.44%	12,393,441
May 22, 2025	43.75	43.84	43.07	43.13	43.13	-1.42%	14,947,744
May 21, 2025	44.04	44.23	43.57	43.75	43.75	-1.06%	16,038,554
May 20, 2025	44.26	44.55	44.20	44.22	44.22	-0.20%	12,189,945
May 19, 2025	44.08	44.37	43.87	44.31	44.31	0.73%	14,778,610
May 16, 2025	43.49	43.99	43.36	43.99	43.99	1.17%	13,407,654
May 15, 2025	42.60	43.53	42.60	43.48	43.48	2.67%	14,607,972
May 14, 2025	42.78	42.94	42.25	42.35	42.35	-0.70%	20,447,503
May 13, 2025	43.21	43.21	42.49	42.65	42.65	-0.81%	20,069,633
May 12, 2025	43.05	43.21	42.30	43.00	43.00	-1.40%	20,160,022
May 9, 2025	43.52	43.88	43.32	43.61	43.61	-	10,878,433
May 8, 2025	43.80	44.06	43.51	43.61	43.61	-0.64%	14,967,407
May 7, 2025	44.01	44.36	43.79	43.89	43.89	-0.59%	12,828,657
May 6, 2025	43.57	44.31	43.43	44.15	44.15	1.40%	12,131,514
May 5, 2025	43.81	44.00	43.22	43.54	43.54	-0.46%	9,210,049
May 2, 2025	43.46	43.90	43.32	43.74	43.74	1.02%	15,366,542
May 1, 2025	43.77	43.83	43.26	43.30	43.30	-1.72%	18,921,888
Apr 30, 2025	43.55	44.21	43.37	44.06	44.06	2.58%	29,563,032
Apr 29, 2025	42.31	43.01	42.23	42.95	42.95	1.32%	14,712,785
Apr 28, 2025	42.00	42.48	41.86	42.39	42.39	1.15%	16,188,466
Apr 25, 2025	42.53	42.65	41.34	41.91	41.91	-2.10%	23,361,868
Apr 24, 2025	42.71	43.13	42.48	42.81	42.81	0.26%	16,597,268
Apr 23, 2025	42.55	42.99	42.11	42.70	42.70	-1.13%	29,402,093
Apr 22, 2025	41.99	43.67	41.54	43.19	43.19	0.61%	37,633,814
Apr 21, 2025	44.20	44.29	42.68	42.93	42.93	-2.52%	23,802,544
Apr 17, 2025	43.76	44.48	43.58	44.04	44.04	0.99%	16,504,842
Apr 16, 2025	44.74	44.89	43.52	43.61	43.61	-1.96%	17,271,623

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.