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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.89	38.12	38.12	38.22	37.71	3,396
August 15, 2025	37.41	37.62	37.62	37.62	37.26	8,564
August 14, 2025	37.53	37.35	37.35	37.53	37.28	1,561
August 13, 2025	37.06	37.33	37.33	37.42	36.85	4,002
August 12, 2025	37.35	37.16	37.16	37.5	37.06	4,416
August 11, 2025	37.03	37.15	37.15	37.29	37.03	2,599
August 08, 2025	36.93	36.98	36.98	37.1	36.78	4,436
August 07, 2025	36.31	36.49	36.49	36.6	36.21	4,844
August 06, 2025	37.05	36.6	36.6	37.05	36.55	6,483
August 05, 2025	37.35	37.03	37.03	37.35	36.98	4,638
August 04, 2025	37.41	36.95	36.95	37.41	36.8	5,513
August 01, 2025	37.35	37.19	37.19	37.6	36.96	3,633
July 31, 2025	37.09	37.48	37.48	37.5	36.92	3,236
July 30, 2025	36.94	37.24	37.24	37.3	36.89	4,308
July 29, 2025	36.7	37.17	37.17	37.24	36.52	5,255
July 28, 2025	37	36.53	36.53	37	36.37	3,426
July 25, 2025	36.78	36.54	36.54	36.78	36.5	993
July 24, 2025	36.22	36.58	36.58	36.81	36.22	2,435
July 23, 2025	36.44	36.37	36.37	36.74	36	6,982
July 22, 2025	36.58	36.49	36.49	37.12	36.45	13,479
July 21, 2025	35.19	36.47	36.47	36.78	35.19	22,919
July 18, 2025	35.39	35.1	35.1	35.5	35.07	10,718
July 17, 2025	35.63	35.39	35.39	35.65	35.3	4,349
July 16, 2025	35.46	35.37	35.37	35.78	35.3	4,722
July 15, 2025	35.63	35.5	35.5	35.7	35.44	4,349
July 14, 2025	35.53	35.7	35.7	35.8	35.53	15,137
July 11, 2025	36.03	35.54	35.54	36.2	35.54	3,493
July 10, 2025	35.6	36.04	36.04	36.12	35.58	21,949
July 09, 2025	36.61	36.6	36.02	37.27	36.4	4,823
July 08, 2025	36.77	36.85	36.26	36.91	36.4	4,580
July 07, 2025	37.21	36.6	36.02	37.29	36.56	7,643
July 04, 2025	37.16	37.09	36.5	37.82	36.98	1,858
July 03, 2025	37.06	36.99	36.41	37.22	36.95	3,785
July 02, 2025	37.1	37.06	36.47	37.35	36.94	12,726
July 01, 2025	36.81	37.08	36.49	37.22	36.7	15,537
June 30, 2025	36.17	36.35	36.35	36.48	36.09	2,704
June 27, 2025	35.62	36.1	36.1	36.14	35.62	1,847
June 26, 2025	36.38	35.94	35.94	36.38	35.82	5,800
June 25, 2025	36.78	36.3	36.3	36.96	36.2	6,134
June 24, 2025	36.67	36.67	36.67	36.74	36.48	3,099
June 23, 2025	36.28	36.27	36.27	36.62	36.24	1,564
June 20, 2025	36.31	36.53	36.53	36.55	36.2	5,621
June 19, 2025	36.11	36.41	36.41	36.62	36.11	6,628
June 18, 2025	36.49	36.24	36.24	36.5	36.2	5,519
June 17, 2025	36.95	36.55	36.55	36.95	36.23	16,110
June 16, 2025	37.31	36.97	36.97	37.31	36.97	5,355
June 13, 2025	37.22	37.26	37.26	37.52	37.1	2,031
June 12, 2025	38.03	37.31	37.31	38.09	37.28	16,870
June 11, 2025	38.67	38.37	38.37	38.8	38.36	848
June 10, 2025	38.33	38.67	38.67	38.67	38.1	1,531
June 09, 2025	38.4	38.36	38.36	38.53	38.26	1,736
June 06, 2025	37.96	38.29	38.29	38.49	37.72	12,739
June 05, 2025	38.16	37.79	37.79	38.16	37.53	9,140
June 04, 2025	38.45	38.14	38.14	38.58	38.12	5,354
June 03, 2025	38.7	38.49	38.49	38.7	38.35	2,525
June 02, 2025	38.67	38.34	38.34	38.67	38.02	2,433
May 30, 2025	38.3	38.58	38.58	38.62	38.1	5,969
May 29, 2025	38.14	38.03	38.03	38.17	37.93	983
May 28, 2025	38.32	38.17	38.17	38.52	38.15	4,518
May 27, 2025	38.03	38.49	38.49	38.52	38.02	10,554

Verizon Communications Inc. (BAC.DE) XETRA