Verizon Communications Inc. - BAC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	33.34	33.32	33.32	33.55	33.3	3,582
January 20, 2026	33.41	33.35	33.35	33.72	33	22,162
January 19, 2026	33.5	33.49	33.49	33.74	33.46	5,117
January 16, 2026	34.03	33.73	33.73	34.03	33.6	8,257
January 15, 2026	34.25	33.98	33.98	34.3	33.89	7,995
January 14, 2026	33.55	34.06	34.06	34.06	33.51	16,954
January 13, 2026	34.08	33.65	33.65	34.2	33.65	13,214
January 12, 2026	34.25	34.17	34.17	34.33	33.9	12,715
January 09, 2026	34.97	34.78	34.19	35.4	34.6	41,508
January 08, 2026	34.42	34.76	34.17	34.88	34.34	15,666
January 07, 2026	34.6	34.3	33.72	34.73	34.24	8,806
January 06, 2026	34.4	34.27	33.69	34.41	34.17	9,478
January 05, 2026	34.83	34.16	33.57	34.83	34.09	18,973
January 02, 2026	34.8	34.77	34.17	34.9	34.4	11,415
December 30, 2025	34.35	34.51	34.51	34.58	34.34	2,925
December 29, 2025	34.42	34.4	34.4	34.53	34.34	9,959
December 23, 2025	33.99	34.05	34.05	34.14	33.9	3,072
December 22, 2025	34.05	34.01	34.01	34.09	33.78	10,240
December 19, 2025	34.58	34.32	34.32	34.58	34.1	5,026
December 18, 2025	34.71	34.8	34.8	34.9	34.66	2,997
December 17, 2025	34.68	34.72	34.72	34.87	34.5	2,040
December 16, 2025	34.81	34.74	34.74	34.85	34.59	2,722
December 15, 2025	34.85	34.85	34.85	35.07	34.76	8,126
December 12, 2025	34.44	34.84	34.84	34.88	34.3	3,618
December 11, 2025	34.24	34.37	34.37	34.44	34.1	13,554
December 10, 2025	34.65	34.27	34.27	34.66	34.2	14,108
December 09, 2025	35.58	34.53	34.53	35.59	34.53	4,773
December 08, 2025	35.88	35.48	35.48	36.01	35.43	3,690
December 05, 2025	35.31	35.89	35.89	36.15	35.31	6,162
December 04, 2025	34.91	35.3	35.3	35.4	34.89	5,708
December 03, 2025	34.95	34.95	34.95	35.27	34.85	1,093
December 02, 2025	35.13	35.03	35.03	35.19	34.81	1,891
December 01, 2025	35.44	35.1	35.1	35.64	35	14,779
November 28, 2025	35.23	35.3	35.3	35.38	35.22	11,003
November 27, 2025	35.2	35.74	35.74	35.74	35.2	1,585
November 26, 2025	35.13	35.29	35.29	35.29	35.05	2,032
November 25, 2025	35.01	35.21	35.21	35.24	34.9	1,725
November 24, 2025	36.24	35.06	35.06	36.24	35.05	5,922
November 21, 2025	35.19	35.91	35.91	36.13	35.14	8,312
November 20, 2025	35.72	35.9	35.9	35.9	35.3	12,461
November 19, 2025	35.96	35.52	35.52	35.96	35.52	2,282
November 18, 2025	35.34	35.65	35.65	35.67	35.31	4,923
November 17, 2025	35.35	35.47	35.47	35.51	35.23	3,646
November 14, 2025	35.13	35.16	35.16	35.65	35.06	14,812
November 13, 2025	35.24	35.24	35.24	35.24	35.24	4,529
November 12, 2025	35.15	35.24	35.24	35.33	35.01	11,814
November 11, 2025	34.53	34.97	34.97	34.97	34.23	44,245
November 10, 2025	34.54	34.36	34.36	34.69	34.36	10,795
November 07, 2025	34.52	34.72	34.72	34.78	34.45	7,318
November 06, 2025	34.55	34.44	34.44	34.55	34.17	2,238
November 05, 2025	34.07	34.46	34.46	34.52	34.07	2,959
November 04, 2025	34.34	34.23	34.23	34.53	34.2	8,273
November 03, 2025	34.56	33.93	33.93	34.65	33.93	6,460
October 31, 2025	33.74	34.47	34.47	34.64	33.48	12,647
October 30, 2025	34.64	33.95	33.95	34.7	33.88	8,695
October 29, 2025	33.77	34.54	34.54	35.46	33.1	35,106
October 28, 2025	33.65	33.76	33.76	33.79	33.55	7,040
October 27, 2025	33.42	33.65	33.65	33.65	33.22	10,755
October 24, 2025	33.49	33.29	33.29	33.54	33	12,150
October 23, 2025	34.47	33.47	33.47	34.47	33.47	7,478

Verizon Communications Inc. (BAC.DE) XETRA