Verizon Communications Inc. (VZ) NYSE

40.03

+0.21(+0.53%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.94	40.03	40.03	40.32	39.66	23.88M
November 06, 2025	39.52	39.82	39.82	39.89	39.38	30.58M
November 05, 2025	39.33	39.69	39.69	39.77	39.27	22.15M
November 04, 2025	39.57	39.3	39.3	39.67	39.17	29.36M
November 03, 2025	39.51	39.47	39.47	39.61	38.84	39.85M
October 31, 2025	38.98	39.78	39.78	39.96	38.78	38.92M
October 30, 2025	40.02	38.96	38.96	40.19	38.77	42.75M
October 29, 2025	40.93	40.21	40.21	41.32	39.67	53.54M
October 28, 2025	39.15	39.33	39.33	39.52	38.95	25.18M
October 27, 2025	38.81	39.23	39.23	39.28	38.77	27.49M
October 24, 2025	38.6	38.84	38.84	38.9	38.54	23.12M
October 23, 2025	39.78	38.4	38.4	39.86	38.39	52.23M
October 22, 2025	39.57	39.8	39.8	40.21	38.92	29.52M
October 21, 2025	40.63	40.3	40.3	40.78	40.14	26.8M
October 20, 2025	40.7	40.8	40.8	40.87	40.35	28.08M
October 17, 2025	40.5	40.55	40.55	40.66	40.21	20.24M
October 16, 2025	40.42	40.36	40.36	40.57	40.18	16.69M
October 15, 2025	40.42	40.39	40.39	40.56	40.24	13.96M
October 14, 2025	39.8	40.55	40.55	40.58	39.76	22.27M
October 13, 2025	39.75	39.75	39.75	40.16	39.41	26.45M
October 10, 2025	40.25	39.86	39.86	40.61	39.83	32.22M
October 09, 2025	41.35	40.83	40.83	41.36	40.73	34.72M
October 08, 2025	41.54	41.34	41.34	41.54	41.06	29.69M
October 07, 2025	41.61	41.42	41.42	41.86	41.34	30.7M
October 06, 2025	43.25	41.44	41.44	43.38	41.35	74.04M
October 03, 2025	43.44	43.67	43.67	43.93	43.4	17.58M
October 02, 2025	43.58	43.4	43.4	43.72	43.22	21.5M
October 01, 2025	43.96	43.83	43.83	44.09	43.45	16.26M
September 30, 2025	43.24	43.93	43.93	43.97	43.19	14.88M
September 29, 2025	43.6	43.25	43.25	43.65	43.09	15.85M
September 26, 2025	43.56	43.62	43.62	43.71	43.45	9.75M
September 25, 2025	43.24	43.35	43.35	43.77	43.24	15.02M
September 24, 2025	43.2	43.18	43.18	43.39	42.96	14.32M
September 23, 2025	43.16	43.38	43.38	43.38	42.96	13.07M
September 22, 2025	43.38	43.16	43.16	43.52	42.98	18.5M
September 19, 2025	43.79	43.48	43.48	43.79	43.46	12.39M
September 18, 2025	43.88	43.66	43.66	43.95	43.58	12.89M
September 17, 2025	43.87	44.21	44.21	44.41	43.86	14.37M
September 16, 2025	43.87	43.75	43.75	43.95	43.3	11.72M
September 15, 2025	44.05	43.87	43.87	44.25	43.77	15.03M
September 12, 2025	44.01	43.97	43.97	44.09	43.77	13.72M
September 11, 2025	43.61	44.14	44.14	44.15	43.51	15.46M
September 10, 2025	43.28	43.5	43.5	43.66	43.01	12.3M
September 09, 2025	43.36	43.57	43.57	43.74	43.35	14.11M
September 08, 2025	42.98	43.32	43.32	43.62	42.94	30.27M
September 05, 2025	44.1	44.38	44.38	44.47	44.02	13.39M
September 04, 2025	44.07	44.18	44.18	44.42	43.93	13.39M
September 03, 2025	43.5	43.74	43.74	43.74	42.88	21.81M
September 02, 2025	44.16	43.8	43.8	44.48	43.51	20.9M
August 29, 2025	43.97	44.23	44.23	44.29	43.93	11M
August 28, 2025	44.1	43.93	43.93	44.19	43.69	15.81M
August 27, 2025	44.02	44.27	44.27	44.28	43.88	12.01M
August 26, 2025	44.11	43.95	43.95	44.42	43.75	11.19M
August 25, 2025	44.44	44.23	44.23	44.48	43.96	15.03M
August 22, 2025	45.15	44.44	44.44	45.43	44.25	19.09M
August 21, 2025	44.98	45.03	45.03	45.21	44.87	11.35M
August 20, 2025	45.08	45.05	45.05	45.75	44.95	15.73M
August 19, 2025	44.51	44.94	44.94	45.07	44.47	16.01M
August 18, 2025	44.35	44.39	44.39	44.6	44.22	12.69M
August 15, 2025	43.57	44.25	44.25	44.44	43.43	16.15M