Verizon Communications Inc. - VZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	42.77	43.71	43.71	43.82	42.77	30.62M
March 12, 2025	42.1	42.59	42.59	42.89	41.17	49.52M
March 11, 2025	43.24	43.43	43.43	43.91	42.64	64.14M
March 10, 2025	46.06	46.49	46.49	47.36	46.06	39.84M
March 07, 2025	44.3	46.06	46.06	46.2	44.3	44.95M
March 06, 2025	43	44.23	44.23	44.32	42.86	22.77M
March 05, 2025	42.78	42.84	42.84	43.35	42.38	18.04M
March 04, 2025	44	42.87	42.87	44.48	42.82	32.37M
March 03, 2025	42.96	43.87	43.87	43.87	42.93	22.33M
February 28, 2025	43.43	43.1	43.1	43.76	42.61	23.87M
February 27, 2025	43.08	43.27	43.27	43.42	42.89	18.76M
February 26, 2025	43.54	43.18	43.18	43.65	42.77	18.61M
February 25, 2025	43.58	43.71	43.71	43.97	43.5	24.19M
February 24, 2025	42.75	43.32	43.32	43.63	42.57	27.56M
February 21, 2025	42.43	42.76	42.76	43.23	42.17	25.37M
February 20, 2025	42	42.49	42.49	42.53	41.88	19.71M
February 19, 2025	41.35	42.01	42.01	42.05	41.28	20.4M
February 18, 2025	40.92	41.2	41.2	41.22	40.61	15.94M
February 14, 2025	41.14	40.99	40.99	41.29	40.94	12.37M
February 13, 2025	40.61	41.04	41.04	41.11	40.42	16.72M
February 12, 2025	40.49	40.53	40.53	40.6	40.15	14.44M
February 11, 2025	39.98	40.49	40.49	40.52	39.82	15.11M
February 10, 2025	40.02	39.95	39.95	40.14	39.82	16.74M
February 07, 2025	39.96	39.88	39.88	40.11	39.57	15.75M
February 06, 2025	40.23	39.94	39.94	40.29	39.67	15.37M
February 05, 2025	40.13	40.13	40.13	40.31	39.81	16.83M
February 04, 2025	39.78	39.81	39.81	39.88	39.6	19.19M
February 03, 2025	39.31	39.98	39.98	40.12	39.15	27.97M
January 31, 2025	39.57	39.39	39.39	39.94	39.28	45.19M
January 30, 2025	40.35	39.47	39.47	40.35	39.16	27.91M
January 29, 2025	40.82	40.28	40.28	40.88	40.05	24.24M
January 28, 2025	40.6	40.4	40.4	40.81	40.35	21.03M
January 27, 2025	40.15	40.64	40.64	40.81	40.05	35.52M
January 24, 2025	40.11	39.54	39.54	40.68	39.37	37.12M
January 23, 2025	39.24	39.18	39.18	39.4	39.08	25.15M
January 22, 2025	38.89	38.95	38.95	39.34	38.59	31.49M
January 21, 2025	38.87	39.02	39.02	39.58	38.79	25.72M
January 17, 2025	38.42	38.78	38.78	38.97	38.35	24.08M
January 16, 2025	38.13	38.34	38.34	38.34	37.94	24.68M
January 15, 2025	38.3	38.18	38.18	38.59	38.07	27.82M
January 14, 2025	38.33	38.28	38.28	38.35	37.83	15.74M
January 13, 2025	37.94	38.12	38.12	38.15	37.74	19.73M
January 10, 2025	38.18	37.81	37.81	38.23	37.59	27.34M
January 08, 2025	38.91	38.94	38.26	38.99	38.44	22.9M
January 07, 2025	39.71	38.92	38.24	39.98	38.83	31.52M
January 06, 2025	40.29	39.61	38.92	40.33	39.58	27.12M
January 03, 2025	40.32	40.26	39.56	40.63	40.11	15.23M
January 02, 2025	40.03	40.21	39.51	40.56	39.98	22.47M
December 31, 2024	39.64	39.99	39.29	40.03	39.55	13.55M
December 30, 2024	39.8	39.6	38.91	39.84	39.4	15.67M
December 27, 2024	39.86	39.92	39.23	40.16	39.65	15.17M
December 26, 2024	39.83	39.96	39.26	40.17	39.74	12.95M
December 24, 2024	39.9	39.8	39.11	39.96	39.47	11.71M
December 23, 2024	39.93	39.94	39.25	40.13	39.83	21.29M
December 20, 2024	39.93	39.93	39.24	40.39	39.92	47.59M
December 19, 2024	40.05	39.97	39.27	40.46	39.93	17.86M
December 18, 2024	40.7	40.24	39.54	41.05	40.21	19.2M
December 17, 2024	40.66	40.78	40.07	41.12	40.51	15.37M
December 16, 2024	42.16	40.88	40.17	42.25	40.81	30.23M
December 13, 2024	42	42.28	41.54	42.4	41.81	13.36M

Verizon Communications Inc. (VZ) NYSE