Verizon Communications Inc. (VZ) NYSE

45.07

+0.125(+0.28%)

Updated at August 20 03:04PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	43.76	43.5	43.5	43.79	43.33	10.07M
August 13, 2025	43.2	43.71	43.71	43.84	43	13.94M
August 12, 2025	43.34	43.23	43.23	43.65	43.21	9.97M
August 11, 2025	43.23	43.18	43.18	43.53	42.99	12.91M
August 08, 2025	43.1	43.15	43.15	43.36	43.03	13.02M
August 07, 2025	42.5	42.95	42.95	43.03	42.17	15.54M
August 06, 2025	42.8	42.35	42.35	42.8	42.31	17.53M
August 05, 2025	42.95	42.67	42.67	43.11	42.67	12.61M
August 04, 2025	42.8	42.95	42.95	43.03	42.53	13.63M
August 01, 2025	43.29	42.88	42.88	43.47	42.62	20.48M
July 31, 2025	42.29	42.76	42.76	43.11	42.15	25.52M
July 30, 2025	42.67	42.63	42.63	42.89	42.45	10.73M
July 29, 2025	42.42	42.71	42.71	42.98	42.4	10.78M
July 28, 2025	42.95	42.36	42.36	43.02	42.24	18.23M
July 25, 2025	43.02	43.08	43.08	43.21	42.75	16.54M
July 24, 2025	42.9	43.08	43.08	43.35	42.76	20.14M
July 23, 2025	42.59	42.84	42.84	42.87	42.05	18.97M
July 22, 2025	42.75	42.96	42.96	43.49	42.55	23.26M
July 21, 2025	41.95	42.49	42.49	43.08	41.68	47.57M
July 18, 2025	40.98	40.84	40.84	41.12	40.69	20.19M
July 17, 2025	41.29	40.95	40.95	41.35	40.83	18.34M
July 16, 2025	41.27	41.25	41.25	41.45	41.16	14.03M
July 15, 2025	41.44	41.26	41.26	41.63	41.1	15.63M
July 14, 2025	41.59	41.58	41.58	41.84	41.48	15.76M
July 11, 2025	41.98	41.62	41.62	42.03	41.49	19.98M
July 10, 2025	41.87	42.03	42.03	42.18	41.6	19.36M
July 09, 2025	42.99	42.61	42.61	43.06	42.47	22.67M
July 08, 2025	42.8	43.06	43.06	43.24	42.54	16.69M
July 07, 2025	43.7	42.8	42.8	43.7	42.67	22.04M
July 03, 2025	43.74	43.55	43.55	43.77	43.42	10.3M
July 02, 2025	43.82	43.59	43.59	44.03	43.43	18.29M
July 01, 2025	43.42	43.66	43.66	43.88	43.21	16.13M
June 30, 2025	42.31	43.27	43.27	43.32	42.28	22.8M
June 27, 2025	42.15	42.31	42.31	42.45	41.98	21.36M
June 26, 2025	42.17	42.1	42.1	42.27	41.88	15.79M
June 25, 2025	42.4	42.12	42.12	42.47	41.94	15.58M
June 24, 2025	42.38	42.65	42.65	42.73	42.27	12.5M
June 23, 2025	41.81	42.36	42.36	42.39	41.72	16.01M
June 20, 2025	41.81	41.7	41.7	42.09	41.66	17.43M
June 18, 2025	41.95	41.67	41.67	41.96	41.6	18.59M
June 17, 2025	42.8	41.85	41.85	42.82	41.81	16.71M
June 16, 2025	42.96	42.5	42.5	43.11	42.33	20.45M
June 13, 2025	42.99	43.02	43.02	43.27	42.92	10.34M
June 12, 2025	43.88	43.15	43.15	43.89	42.91	18.02M
June 11, 2025	44.19	43.74	43.74	44.4	43.69	14.48M
June 10, 2025	43.62	44.13	44.13	44.35	43.57	11.08M
June 09, 2025	43.65	43.65	43.65	43.95	43.51	13.4M
June 06, 2025	43.4	43.8	43.8	43.92	43.38	10.14M
June 05, 2025	43.35	43.3	43.3	43.41	43.03	12.06M
June 04, 2025	43.91	43.24	43.24	43.93	43.24	14.32M
June 03, 2025	43.93	43.83	43.83	44.05	43.61	13.1M
June 02, 2025	43.8	44.1	44.1	44.12	43.35	11.87M
May 30, 2025	43.37	43.96	43.96	44.06	43.29	26.55M
May 29, 2025	43.15	43.33	43.33	43.39	42.98	9.96M
May 28, 2025	43.45	43.13	43.13	43.53	43.06	12.73M
May 27, 2025	43.28	43.5	43.5	43.7	43.25	9.99M
May 23, 2025	43.47	43.32	43.32	43.48	42.86	12.35M