Verizon Communications Inc. VZ
NYSE · United States · Communications
$45.87-0.11 (-0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45.87 | -0.24% | $46.09 | $46.34 | $45.73 | 19.96M |
| 2026-09-29 | $45.98 | -1.50% | $46.56 | $46.91 | $45.98 | 19.11M |
| 2026-09-28 | $46.68 | -0.85% | $47.04 | $47.10 | $46.43 | 16.94M |
| 2026-09-25 | $47.08 | -0.51% | $47.23 | $47.31 | $46.90 | 13.42M |
| 2026-09-24 | $47.32 | +1.72% | $46.92 | $47.77 | $46.92 | 21.04M |
| 2026-09-23 | $46.52 | +0.15% | $46.60 | $47.11 | $46.16 | 20.93M |
| 2026-09-22 | $46.45 | -2.58% | $47.78 | $47.79 | $46.17 | 32.68M |
| 2026-09-21 | $47.68 | -0.85% | $48.18 | $48.35 | $47.56 | 19.99M |
| 2026-09-18 | $48.09 | -0.50% | $47.50 | $48.19 | $47.20 | 45.53M |
| 2026-09-17 | $48.33 | -2.87% | $49.90 | $49.99 | $48.32 | 28.69M |
| 2026-09-16 | $49.76 | -3.28% | $51.25 | $51.56 | $49.33 | 24.33M |
| 2026-09-15 | $51.45 | +0.31% | $51.11 | $51.67 | $51.11 | 18.72M |
| 2026-09-14 | $51.29 | +1.34% | $50.94 | $51.49 | $50.92 | 18.12M |
| 2026-09-11 | $50.61 | +1.28% | $50.30 | $50.82 | $50.22 | 16.46M |
| 2026-09-10 | $49.97 | +0.46% | $50.01 | $50.61 | $49.78 | 18.48M |
| 2026-09-09 | $49.74 | -1.33% | $50.19 | $50.29 | $48.82 | 22.57M |
| 2026-09-08 | $50.41 | +0.54% | $49.98 | $50.65 | $49.77 | 16.04M |
| 2026-09-04 | $50.14 | -0.89% | $50.55 | $50.71 | $50.08 | 13.42M |
| 2026-09-03 | $50.59 | +0.74% | $50.61 | $50.82 | $50.15 | 18.00M |
| 2026-09-02 | $50.22 | -0.16% | $50.50 | $50.84 | $50.15 | 18.67M |
| 2026-09-01 | $50.30 | +0.56% | $50.50 | $50.93 | $50.24 | 20.19M |
| 2026-08-31 | $50.02 | -0.16% | $50.06 | $50.54 | $49.91 | 21.40M |
| 2026-08-28 | $50.10 | +1.36% | $49.55 | $50.33 | $49.54 | 15.79M |
| 2026-08-27 | $49.43 | -1.51% | $49.56 | $49.90 | $49.12 | 16.39M |
| 2026-08-26 | $50.19 | -0.12% | $50.31 | $50.78 | $50.08 | 20.72M |
| 2026-08-25 | $50.25 | +0.20% | $50.00 | $50.33 | $49.79 | 21.34M |
| 2026-08-24 | $50.15 | +1.42% | $49.49 | $50.28 | $49.36 | 19.50M |
| 2026-08-21 | $49.45 | +0.53% | $49.37 | $49.72 | $49.17 | 15.08M |
| 2026-08-20 | $49.19 | -0.34% | $49.28 | $49.59 | $49.14 | 12.55M |
| 2026-08-19 | $49.36 | +1.69% | $48.60 | $49.60 | $48.59 | 17.80M |
| 2026-08-18 | $48.54 | +1.00% | $48.57 | $49.01 | $48.41 | 14.38M |
| 2026-08-17 | $48.06 | -0.87% | $48.24 | $48.68 | $48.00 | 14.47M |
| 2026-08-14 | $48.48 | +0.54% | $48.46 | $48.61 | $48.19 | 15.06M |
| 2026-08-13 | $48.22 | +2.64% | $47.03 | $48.24 | $47.00 | 17.94M |
| 2026-08-12 | $46.98 | -0.61% | $46.89 | $47.08 | $46.61 | 12.12M |
| 2026-08-11 | $47.27 | +0.51% | $46.90 | $47.45 | $46.80 | 13.31M |
| 2026-08-10 | $47.03 | -0.06% | $46.74 | $47.12 | $46.10 | 15.46M |
| 2026-08-07 | $47.06 | +0.15% | $46.34 | $47.06 | $46.09 | 20.55M |
| 2026-08-06 | $46.99 | +1.12% | $47.20 | $47.48 | $46.58 | 24.30M |
| 2026-08-05 | $46.47 | -0.87% | $46.00 | $46.91 | $45.09 | 39.58M |
| 2026-08-04 | $46.88 | -1.01% | $47.00 | $47.08 | $46.06 | 23.75M |
| 2026-08-03 | $47.36 | +1.17% | $47.32 | $47.81 | $47.15 | 23.01M |
| 2026-07-31 | $46.81 | +1.52% | $45.90 | $46.91 | $45.47 | 28.29M |
| 2026-07-30 | $46.11 | -2.35% | $46.40 | $47.09 | $45.73 | 20.94M |
| 2026-07-29 | $47.22 | -2.01% | $48.48 | $48.54 | $45.70 | 41.40M |
| 2026-07-28 | $48.19 | +1.84% | $47.85 | $49.01 | $47.80 | 29.69M |
| 2026-07-27 | $47.32 | +2.03% | $46.38 | $47.56 | $46.32 | 30.41M |
| 2026-07-24 | $46.38 | +5.84% | $44.08 | $46.44 | $43.73 | 40.76M |
| 2026-07-23 | $43.82 | -1.06% | $44.16 | $44.58 | $43.78 | 28.01M |
| 2026-07-22 | $44.29 | +1.16% | $45.04 | $45.12 | $44.16 | 23.73M |
| 2026-07-21 | $43.78 | +0.64% | $43.25 | $43.87 | $42.89 | 20.34M |
| 2026-07-20 | $43.50 | -0.21% | $43.28 | $43.66 | $43.14 | 21.34M |
| 2026-07-17 | $43.59 | -0.66% | $44.64 | $45.02 | $43.27 | 31.01M |
| 2026-07-16 | $43.88 | +2.45% | $43.00 | $44.22 | $42.89 | 25.26M |
| 2026-07-15 | $42.83 | +0.85% | $42.27 | $43.34 | $42.21 | 23.03M |
| 2026-07-14 | $42.47 | -0.49% | $42.64 | $42.81 | $42.21 | 17.52M |
| 2026-07-13 | $42.68 | +1.33% | $42.66 | $42.85 | $42.35 | 24.78M |
| 2026-07-10 | $42.12 | -0.28% | $41.61 | $42.44 | $41.34 | 27.71M |
| 2026-07-09 | $42.24 | -0.49% | $42.20 | $42.34 | $41.66 | 28.22M |
| 2026-07-08 | $42.45 | -0.33% | $42.48 | $43.24 | $42.25 | 23.08M |
| 2026-07-07 | $42.59 | +1.24% | $42.70 | $43.50 | $42.42 | 34.68M |
| 2026-07-06 | $42.07 | -1.15% | $42.90 | $43.16 | $41.63 | 55.34M |
| 2026-07-02 | $42.56 | +1.36% | $42.24 | $43.08 | $40.76 | 59.02M |
| 2026-07-01 | $41.99 | -0.83% | $42.39 | $42.80 | $41.49 | 57.14M |
| 2026-06-30 | $42.34 | -3.99% | $44.22 | $44.36 | $42.00 | 60.54M |
| 2026-06-29 | $44.10 | -5.24% | $45.57 | $45.85 | $42.78 | 55.39M |
| 2026-06-26 | $46.54 | +1.02% | $46.20 | $46.59 | $46.00 | 38.13M |
| 2026-06-25 | $46.07 | +0.85% | $45.54 | $46.26 | $45.33 | 17.58M |
| 2026-06-24 | $45.68 | -2.25% | $46.46 | $46.80 | $45.43 | 25.28M |
| 2026-06-23 | $46.73 | +3.02% | $45.71 | $46.85 | $45.40 | 23.02M |
| 2026-06-22 | $45.36 | -0.02% | $45.37 | $45.89 | $45.15 | 19.29M |
| 2026-06-18 | $45.37 | -1.03% | $45.79 | $46.06 | $45.36 | 66.31M |
| 2026-06-17 | $45.84 | -1.90% | $46.51 | $46.61 | $45.23 | 33.48M |
| 2026-06-16 | $46.73 | -0.72% | $47.10 | $47.40 | $46.31 | 20.70M |
| 2026-06-15 | $47.07 | -2.16% | $47.32 | $47.75 | $47.02 | 24.21M |
| 2026-06-12 | $48.11 | +2.49% | $47.41 | $48.21 | $47.00 | 21.96M |
| 2026-06-11 | $46.94 | -0.02% | $47.35 | $48.06 | $46.90 | 26.89M |
| 2026-06-10 | $46.95 | +2.56% | $46.46 | $47.03 | $45.95 | 25.24M |
| 2026-06-09 | $45.78 | +0.75% | $45.29 | $46.09 | $44.79 | 24.76M |
| 2026-06-08 | $45.44 | +0.15% | $45.30 | $45.83 | $45.10 | 18.99M |
| 2026-06-05 | $45.37 | +1.11% | $45.24 | $46.11 | $45.00 | 23.12M |
| 2026-06-04 | $44.87 | -3.82% | $47.14 | $47.34 | $44.30 | 33.07M |
| 2026-06-03 | $46.65 | -2.55% | $47.45 | $47.55 | $46.14 | 27.86M |
| 2026-06-02 | $47.87 | +0.29% | $47.78 | $48.14 | $47.27 | 14.90M |
| 2026-06-01 | $47.73 | -0.17% | $47.50 | $48.04 | $47.47 | 14.65M |
| 2026-05-29 | $47.81 | -0.42% | $48.06 | $48.16 | $47.34 | 40.40M |
| 2026-05-28 | $48.01 | -0.48% | $48.48 | $48.49 | $47.77 | 20.71M |
| 2026-05-27 | $48.24 | -0.52% | $48.43 | $48.96 | $48.12 | 15.11M |
| 2026-05-26 | $48.49 | +0.29% | $48.29 | $48.69 | $47.86 | 23.01M |
| 2026-05-22 | $48.35 | +0.17% | $48.50 | $48.52 | $48.05 | 14.72M |