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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	39.78	39.81	39.81	39.88	39.6	19.17M
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	44.08M
January 30, 2025	40.35	39.56	39.56	40.35	39.16	12.44M
January 29, 2025	40.82	40.17	40.17	40.88	40.05	8.41M
January 28, 2025	40.6	40.4	40.4	40.81	40.35	18.08M
January 27, 2025	40.15	40.64	40.64	40.81	40.05	32.68M
January 24, 2025	40.11	39.54	39.54	40.68	39.37	36.48M
January 23, 2025	39.24	39.18	39.18	39.4	39.08	23.18M
January 22, 2025	38.89	38.95	38.95	39.34	38.59	29.21M
January 21, 2025	38.87	39.02	39.02	39.58	38.79	22.65M
January 17, 2025	38.42	38.78	38.78	38.97	38.35	23.89M
January 16, 2025	38.13	38.34	38.34	38.34	37.94	24.55M
January 15, 2025	38.3	38.21	38.21	38.59	38.07	16.9M
January 14, 2025	38.33	38.29	38.29	38.35	37.83	13.38M
January 13, 2025	37.94	38.12	38.12	38.15	37.74	19.7M
January 10, 2025	38.18	37.81	37.81	38.23	37.59	27.29M
January 08, 2025	38.91	38.94	38.94	38.99	38.44	22.27M
January 07, 2025	39.71	38.92	38.92	39.98	38.83	31.41M
January 06, 2025	40.29	39.61	39.61	40.33	39.58	26.97M
January 03, 2025	40.03	40.32	40.32	40.37	40.03	1.06M
January 02, 2025	40.03	40.36	40.36	40.52	40.03	4.9M
December 31, 2024	39.64	39.99	39.99	40.03	39.55	13.18M
December 30, 2024	39.86	39.72	39.72	39.86	39.72	388,139
December 27, 2024	39.86	39.92	39.92	40.16	39.65	15M
December 26, 2024	39.83	39.97	39.97	40.17	39.74	5.19M
December 24, 2024	39.9	39.8	39.8	39.96	39.47	11.71M
December 23, 2024	39.93	39.94	39.94	40.13	39.83	21.27M
December 20, 2024	39.93	39.93	39.93	40.39	39.92	46.26M
December 19, 2024	40.05	40.24	40.24	40.46	39.93	4.8M
December 18, 2024	40.7	40.23	40.23	41.05	40.21	13.83M
December 17, 2024	40.66	40.89	40.89	41.12	40.52	6.41M
December 16, 2024	42.16	40.88	40.88	42.25	40.81	30.04M
December 13, 2024	42	42.28	42.28	42.4	41.81	13.27M
December 12, 2024	42.06	42.08	42.08	42.16	41.81	11.14M
December 11, 2024	42.19	41.99	41.99	42.46	41.89	13.99M
December 10, 2024	42.37	42.3	42.3	42.41	42.07	2.51M
December 09, 2024	42.47	42.36	42.36	43.1	42.16	15.39M
December 06, 2024	42.53	42.44	42.44	42.67	42.02	7.25M
December 05, 2024	42.59	42.55	42.55	42.87	42.52	15.9M
December 04, 2024	43.73	43.04	43.04	43.76	42.91	2.7M
December 03, 2024	43.91	43.83	43.83	44.42	43.7	15.2M
December 02, 2024	44.27	43.68	43.68	44.31	43.52	1.78M
November 29, 2024	44.38	44.34	44.34	44.52	44.05	9.02M
November 27, 2024	44.48	44.38	44.38	44.73	44.37	12.37M
November 26, 2024	43.98	44.13	44.13	44.24	43.75	2.06M
November 25, 2024	43.34	43.98	43.98	44.05	43.31	27.23M
November 22, 2024	42.6	43.15	43.15	43.34	42.34	16.91M
November 21, 2024	42.22	42.5	42.5	42.75	42.01	12.53M
November 20, 2024	42	42.22	42.22	42.28	41.75	14.68M
November 19, 2024	42.21	41.93	41.93	42.23	41.8	9.73M
November 18, 2024	41.67	42.25	42.25	42.58	41.67	17.3M
November 15, 2024	40.8	41.22	41.22	41.32	40.8	6.83M
November 14, 2024	41.14	40.87	40.87	41.26	40.86	13.14M
November 13, 2024	40.4	41.02	41.02	41.4	40.31	12.73M
November 12, 2024	40.5	40.4	40.4	40.6	40.07	15.76M
November 11, 2024	40.47	40.44	40.44	40.88	40.41	16.27M
November 08, 2024	40.74	40.48	40.48	40.85	40.42	20.87M
November 07, 2024	41.08	40.56	40.56	41.19	40.51	24.21M
November 06, 2024	41.44	41.16	41.16	41.67	40.93	21.96M

Verizon Communications Inc. (VZ) NYSE