Verizon Communications Inc. (VZ) NYSE

39.01

-0.83(-2.08%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.84	39.01	39.01	39.92	38.8	37.16M
January 12, 2026	39.82	39.84	39.84	40.06	39.51	31.26M
January 09, 2026	40.56	40.46	40.46	40.76	40.29	31.95M
January 08, 2026	40.17	40.57	40.57	40.73	40.06	28.04M
January 07, 2026	40.55	40.13	40.13	40.8	39.99	26.74M
January 06, 2026	40.34	40.3	40.3	40.46	39.99	32.67M
January 05, 2026	40.43	40.23	40.23	40.52	39.83	43.09M
January 02, 2026	40.77	40.52	40.52	40.9	40.3	30.82M
December 31, 2025	40.71	40.73	40.73	40.96	40.67	17.09M
December 30, 2025	40.48	40.7	40.7	40.77	40.42	15.52M
December 29, 2025	40.51	40.48	40.48	40.7	40.38	16.85M
December 26, 2025	40.27	40.48	40.48	40.53	40.27	11.82M
December 24, 2025	39.92	40.32	40.32	40.34	39.89	7.95M
December 23, 2025	39.99	39.92	39.92	40.2	39.87	14.91M
December 22, 2025	39.72	39.98	39.98	40.06	39.66	21.11M
December 19, 2025	40.14	39.82	39.82	40.24	39.82	29.02M
December 18, 2025	40.72	40.41	40.41	40.91	40.39	15.21M
December 17, 2025	40.78	40.88	40.88	40.9	40.47	21.6M
December 16, 2025	40.96	40.75	40.75	41	40.65	22.66M
December 15, 2025	40.9	40.8	40.8	41.31	40.8	34.73M
December 12, 2025	40.22	40.9	40.9	40.98	40.1	16.12M
December 11, 2025	40.02	40.21	40.21	40.55	39.97	16.93M
December 10, 2025	40.2	39.92	39.92	40.26	39.68	23.2M
December 09, 2025	41.23	40.16	40.16	41.48	40.13	28.23M
December 08, 2025	41.75	41.3	41.3	41.75	40.92	22.93M
December 05, 2025	41.26	41.69	41.69	42.06	41.24	25.21M
December 04, 2025	40.86	41.26	41.26	41.35	40.67	28.37M
December 03, 2025	40.74	40.67	40.67	41.32	40.66	15.3M
December 02, 2025	40.75	40.61	40.61	40.75	40.36	22.77M
December 01, 2025	40.96	40.74	40.74	41.09	40.68	19.66M
November 28, 2025	40.82	41.11	41.11	41.13	40.71	9.66M
November 26, 2025	40.6	40.86	40.86	40.97	40.56	11.6M
November 25, 2025	40.59	40.59	40.59	40.8	40.41	24.08M
November 24, 2025	41.35	40.21	40.21	41.46	40.15	44.81M
November 21, 2025	40.67	41.23	41.23	41.61	40.42	27.22M
November 20, 2025	41.15	40.76	40.76	41.44	40.65	31.78M
November 19, 2025	41.5	41.2	41.2	41.61	40.94	18.82M
November 18, 2025	41.03	41.48	41.48	41.5	40.99	24.03M
November 17, 2025	41.06	41.01	41.01	41.28	40.88	21.62M
November 14, 2025	41.32	41.04	41.04	41.41	40.65	26.13M
November 13, 2025	40.84	41.11	41.11	41.73	40.74	27.21M
November 12, 2025	40.78	40.8	40.8	40.96	40.74	14.61M
November 11, 2025	40.05	40.7	40.7	40.78	40.04	21.5M
November 10, 2025	39.9	39.85	39.85	40.15	39.57	22.41M
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