Verizon Communications Inc. (VZ) NYSE

48.62

-0.53(-1.08%)

Updated at April 07 04:00PM

Currency In USD

VZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	49.1	48.63	48.63	49.23	48.53	15.73M
April 06, 2026	49.4	49.15	49.15	49.73	49.03	17.19M
April 02, 2026	49.81	49.38	49.4	49.9	49.28	18.69M
April 01, 2026	50.07	49.36	49.39	50.17	49.17	20.14M
March 31, 2026	50.49	50.2	50.2	50.55	49.74	22.08M
March 30, 2026	50.87	50.3	50.3	50.92	50.15	23.72M
March 27, 2026	51	50.31	50.31	51.45	50.28	26.26M
March 26, 2026	50.57	50.73	50.74	51.25	50.43	20.82M
March 25, 2026	50.65	50.39	50.37	50.83	50.29	18.68M
March 24, 2026	50.55	50.91	50.91	51.68	50.48	19.98M
March 23, 2026	50.04	50.58	50.58	50.75	49.62	26.28M
March 20, 2026	49.74	50	49.98	50.46	49.49	28.4M
March 19, 2026	49.41	49.47	49.48	50.29	48.91	25M
March 18, 2026	50.37	49.59	49.59	50.48	49.38	32.94M
March 17, 2026	51.3	50.52	50.52	51.3	50.36	23.75M
March 16, 2026	51.36	50.97	50.97	51.46	50.75	19.99M
March 13, 2026	50.95	51.37	51.38	51.67	50.95	18.75M
March 12, 2026	50.45	50.63	50.63	50.95	49.81	26.25M
March 11, 2026	50.88	50.68	50.68	50.88	50.06	20.89M
March 10, 2026	50.31	50.71	50.71	50.82	50.02	20.02M
March 09, 2026	51	50.45	50.45	51.1	50.36	28.98M
March 06, 2026	51.09	51.12	51.12	51.25	50.41	23.56M
March 05, 2026	50.97	51.18	51.18	51.32	50.34	27.53M
March 04, 2026	50.41	51.2	51.2	51.41	50.15	22.79M
March 03, 2026	49.73	50.87	50.87	51.1	49.37	26.04M
March 02, 2026	49.98	49.98	49.98	50.26	49.63	23.73M
February 27, 2026	49.36	50.14	50.14	50.15	49.23	34.69M
February 26, 2026	49.26	48.89	48.89	49.49	48.87	23.66M
February 25, 2026	49.65	49.23	49.23	49.85	49.17	21.69M
February 24, 2026	49.78	49.86	49.86	50.08	49.39	23.82M
February 23, 2026	49.35	49.68	49.68	50.48	49.25	30.11M
February 20, 2026	49.03	49.25	49.25	49.34	48.53	25.46M
February 19, 2026	48.89	48.64	48.64	49.15	48.49	26.53M
February 18, 2026	48.64	48.05	48.05	48.95	47.83	29.32M
February 17, 2026	49.3	48.93	48.93	49.5	48.78	24.33M
February 13, 2026	49.16	49.01	49.01	49.43	48.63	32M
February 12, 2026	48.9	49.46	49.46	50.24	48.9	56.13M
February 11, 2026	47.18	48.97	48.97	49.14	47.17	48.93M
February 10, 2026	47.02	47.39	47.39	47.79	46.77	32.15M
February 09, 2026	46.16	47.02	47.02	47.07	45.82	26.95M
February 06, 2026	46.97	46.31	46.31	47.25	46.06	36.09M
February 05, 2026	47.21	47.1	47.1	47.58	46.65	42.87M
February 04, 2026	46.78	47.01	47.01	47.55	46.17	46.21M
February 03, 2026	44.64	46.25	46.25	46.76	44.5	60.3M
February 02, 2026	44.58	44.61	44.61	45.48	43.88	64.54M
January 30, 2026	42.01	44.52	44.52	44.63	41.38	123.58M
January 29, 2026	39.58	39.81	39.81	40.3	39.48	44.35M
January 28, 2026	39.41	39.41	39.41	39.86	39.36	24.41M
January 27, 2026	39.66	39.32	39.32	39.68	39.19	26.11M
January 26, 2026	39.68	39.62	39.62	39.8	39.53	21.08M
January 23, 2026	39.45	39.52	39.52	39.56	39.06	21.85M
January 22, 2026	39.32	39.48	39.48	39.69	39.25	18.88M
January 21, 2026	39.1	39.24	39.24	39.32	38.96	21.16M
January 20, 2026	38.89	39.08	39.08	39.22	38.68	30.65M
January 16, 2026	39.1	38.91	38.91	39.35	38.9	38.98M
January 15, 2026	39.83	39.36	39.36	39.86	39.24	26.48M
January 14, 2026	39.12	39.83	39.83	39.85	39.1	25.71M
January 13, 2026	39.84	39.01	39.01	39.92	38.8	37.26M
January 12, 2026	39.82	39.84	39.84	40.06	39.51	31.26M
January 09, 2026	40.57	40.46	39.77	40.76	40.29	32.11M