Verizon Communications Inc. (VZ) NYSE

43.69

-0.535(-1.21%)

Updated at May 21 03:21PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	44.26	44.22	44.22	44.55	44.2	12.17M
May 19, 2025	44.08	44.31	44.31	44.37	43.87	14.78M
May 16, 2025	43.49	43.99	43.99	43.99	43.36	13.28M
May 15, 2025	42.6	43.48	43.48	43.53	42.6	14.36M
May 14, 2025	42.78	42.35	42.35	42.94	42.25	20.45M
May 13, 2025	43.21	42.65	42.65	43.21	42.49	19.12M
May 12, 2025	43.05	43	43	43.21	42.3	20.16M
May 09, 2025	43.52	43.61	43.61	43.88	43.33	7.74M
May 08, 2025	43.8	43.61	43.61	44.06	43.51	14.94M
May 07, 2025	44.01	43.89	43.89	44.36	43.79	12.83M
May 06, 2025	43.57	44.15	44.15	44.31	43.43	12.07M
May 05, 2025	43.81	43.54	43.54	44	43.22	9.21M
May 02, 2025	43.46	43.74	43.74	43.9	43.32	15.34M
May 01, 2025	43.77	43.3	43.3	43.83	43.26	18.7M
April 30, 2025	43.55	44.06	44.06	44.21	43.37	29.46M
April 29, 2025	42.31	42.95	42.95	43.01	42.23	14.63M
April 28, 2025	42	42.39	42.39	42.48	41.86	16.19M
April 25, 2025	42.53	41.91	41.91	42.65	41.34	23.35M
April 24, 2025	42.71	42.81	42.81	43.13	42.48	16.56M
April 23, 2025	42.55	42.7	42.68	42.99	42.12	29.4M
April 22, 2025	41.99	43.19	43.19	43.67	41.54	37.63M
April 21, 2025	44.2	42.93	42.93	44.29	42.68	23.8M
April 17, 2025	43.76	44.04	44.06	44.48	43.58	16.48M
April 16, 2025	44.74	43.61	43.61	44.89	43.52	17.27M
April 15, 2025	44.5	44.48	44.48	44.69	44.22	21.71M
April 14, 2025	43.9	44.3	44.3	44.65	43.61	24.18M
April 11, 2025	43.85	43.73	43.73	43.9	43.1	29.86M
April 10, 2025	42.49	42.92	42.92	43.24	41.85	36.5M
April 09, 2025	41.64	42.85	42.85	43.51	40.88	42.24M
April 08, 2025	43	42.17	42.17	43.22	41.68	29.66M
April 07, 2025	41.53	42.58	42.58	43.33	41.25	38.81M
April 04, 2025	44.76	43.03	43.03	45.8	42.8	42.58M
April 03, 2025	45.49	45.62	45.62	46.19	45.2	30.44M
April 02, 2025	45.37	44.74	44.74	45.54	44.6	21.62M
April 01, 2025	45.49	45.38	45.38	45.6	45.12	15.66M
March 31, 2025	45.3	45.36	45.36	45.8	45.13	27.79M
March 28, 2025	45.13	44.93	44.93	45.34	44.88	19.5M
March 27, 2025	44.48	44.96	44.96	45.25	44.32	21.85M
March 26, 2025	43.72	44.18	44.18	44.33	43.57	15.02M
March 25, 2025	43.5	43.49	43.49	43.83	43.15	21.43M
March 24, 2025	43.63	43.56	43.56	44.14	43.53	18.05M
March 21, 2025	43.79	43.99	43.99	44.24	43.52	57.67M
March 20, 2025	43.96	43.75	43.75	43.96	43.38	18.11M
March 19, 2025	44.3	43.94	43.94	44.32	43.72	14.37M
March 18, 2025	43.72	44.23	44.23	44.43	43.52	16.25M
March 17, 2025	43.59	43.65	43.65	43.82	43.09	15.51M
March 14, 2025	43.16	43.57	43.57	43.77	43.01	17.24M
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