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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	41.01	41.26	41.26	41.27	40.83	12.26M
November 04, 2024	41.65	41.06	41.06	41.77	40.9	14.58M
November 01, 2024	42.12	41.36	41.36	42.35	41.3	16.57M
October 31, 2024	41.26	42.13	42.13	42.65	41.25	31.08M
October 30, 2024	41.33	41.28	41.28	41.51	41.12	16.37M
October 29, 2024	41.32	41.33	41.33	41.68	41.29	15.07M
October 28, 2024	41.45	41.62	41.62	41.78	41.39	13.58M
October 25, 2024	41.9	41.38	41.38	42.18	41.37	19.69M
October 24, 2024	42.38	41.86	41.86	42.41	41.65	18.67M
October 23, 2024	41.86	42.86	42.86	42.9	41.76	27.01M
October 22, 2024	41.9	41.5	41.5	42.64	40.75	42.58M
October 21, 2024	44.05	43.72	43.72	44.2	43.6	14.25M
October 18, 2024	43.83	44	44	44.17	43.67	10.23M
October 17, 2024	43.88	43.85	43.85	44	43.53	10.54M
October 16, 2024	43.74	43.91	43.91	44.1	43.66	9.4M
October 15, 2024	43.47	43.8	43.8	43.97	43.17	8.38M
October 14, 2024	43	43.22	43.22	43.29	42.89	7.42M
October 11, 2024	43.15	43	43	43.24	42.8	10.66M
October 10, 2024	43.44	42.95	42.95	43.66	42.81	5.93M
October 09, 2024	44.06	44.11	44.11	44.25	43.81	12.61M
October 08, 2024	44	44.01	44.01	44.15	43.69	10.72M
October 07, 2024	44.08	43.84	43.84	44.14	43.77	12.89M
October 04, 2024	43.77	44.18	44.18	44.25	43.55	14.18M
October 03, 2024	44.93	44.52	44.52	44.96	44.39	12.26M
October 02, 2024	45.13	45.05	45.05	45.28	44.87	12.04M
October 01, 2024	44.96	45.21	45.21	45.24	44.66	12.39M
September 30, 2024	45.13	44.91	44.91	45.36	44.79	13.36M
September 27, 2024	44.72	44.89	44.89	45.05	44.49	9.29M

Verizon Communications Inc. (VZ) NYSE