Verizon Communications Inc.$45.63T · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $23.35 | $23.46 | $23.02 | $23.38 | -0.89% | 55.82M |
| Aug 3, 2026 | $23.66 | $23.75 | $23.30 | $23.59 | +1.46% | 53.82M |
| Jul 31, 2026 | $23.17 | $23.46 | $22.92 | $23.25 | +0.17% | 58.15M |
| Jul 30, 2026 | $23.41 | $23.62 | $23.14 | $23.21 | -3.05% | 49.44M |
| Jul 29, 2026 | $24.64 | $24.67 | $23.60 | $23.94 | -2.92% | 77.48M |
| Jul 28, 2026 | $24.84 | $25.32 | $24.60 | $24.66 | +0.98% | 57.35M |
| Jul 27, 2026 | $24.13 | $24.52 | $24.03 | $24.42 | +1.20% | 74.46M |
| Jul 24, 2026 | $23.00 | $24.13 | $23.00 | $24.13 | +5.10% | 80.67M |
| Jul 23, 2026 | $23.25 | $23.47 | $22.65 | $22.96 | -0.35% | 103.56M |
| Jul 22, 2026 | $23.38 | $23.65 | $22.73 | $23.04 | +3.50% | 187.29M |
| Jul 21, 2026 | $21.93 | $22.39 | $21.70 | $22.26 | +1.41% | 139.86M |
| Jul 20, 2026 | $21.60 | $22.04 | $21.54 | $21.95 | +0.64% | 87.68M |
| Jul 17, 2026 | $22.38 | $22.77 | $21.67 | $21.81 | -0.77% | 79.33M |
| Jul 16, 2026 | $21.51 | $22.18 | $21.50 | $21.98 | +2.57% | 85.23M |
| Jul 15, 2026 | $21.32 | $21.71 | $21.25 | $21.43 | +0.70% | 75.07M |
| Jul 14, 2026 | $21.42 | $21.56 | $21.25 | $21.28 | -1.25% | 53.56M |
| Jul 13, 2026 | $21.38 | $21.63 | $21.24 | $21.55 | +1.99% | 65.50M |
| Jul 10, 2026 | $20.62 | $21.26 | $20.62 | $21.13 | +0.43% | 49.78M |
| Jul 9, 2026 | $20.92 | $21.07 | $20.73 | $21.04 | -0.38% | 50.85M |
| Jul 8, 2026 | $20.97 | $21.43 | $20.81 | $21.12 | +0.14% | 63.95M |
| Jul 7, 2026 | $20.92 | $21.27 | $20.86 | $21.09 | +2.48% | 66.47M |
| Jul 6, 2026 | $20.75 | $20.91 | $20.25 | $20.58 | 0.00% | 113.63M |
| Jul 2, 2026 | $20.70 | $20.99 | $19.89 | $20.58 | +0.49% | 129.37M |
| Jul 1, 2026 | $20.63 | $21.03 | $20.29 | $20.48 | -1.06% | 137.69M |
| Jun 30, 2026 | $21.73 | $21.75 | $20.57 | $20.70 | -5.13% | 131.12M |
| Jun 29, 2026 | $22.38 | $22.43 | $21.28 | $21.82 | -3.96% | 84.99M |
| Jun 26, 2026 | $22.47 | $22.72 | $22.32 | $22.72 | +1.34% | 85.15M |
| Jun 25, 2026 | $22.25 | $22.63 | $22.23 | $22.42 | +0.22% | 43.27M |
| Jun 24, 2026 | $22.84 | $22.94 | $22.31 | $22.37 | -1.93% | 57.30M |
| Jun 23, 2026 | $22.31 | $22.98 | $22.19 | $22.81 | +3.21% | 73.55M |
| Jun 22, 2026 | $22.03 | $22.47 | $22.01 | $22.10 | +0.41% | 68.52M |
| Jun 18, 2026 | $22.46 | $22.52 | $21.99 | $22.01 | -1.92% | 94.24M |
| Jun 17, 2026 | $22.83 | $22.88 | $22.25 | $22.44 | -3.11% | 56.54M |
| Jun 16, 2026 | $23.32 | $23.42 | $22.84 | $23.16 | -0.56% | 47.61M |
| Jun 15, 2026 | $23.35 | $23.51 | $23.17 | $23.29 | -1.23% | 48.29M |
| Jun 12, 2026 | $23.10 | $23.61 | $23.07 | $23.58 | +2.52% | 38.88M |
| Jun 11, 2026 | $23.16 | $23.37 | $22.99 | $23.00 | -0.90% | 38.15M |
| Jun 10, 2026 | $22.88 | $23.26 | $22.75 | $23.21 | +2.20% | 50.62M |
| Jun 9, 2026 | $22.51 | $22.96 | $22.32 | $22.71 | +0.93% | 52.56M |
| Jun 8, 2026 | $22.66 | $22.83 | $22.41 | $22.50 | -1.10% | 41.97M |
| Jun 5, 2026 | $22.90 | $23.04 | $22.59 | $22.75 | -0.09% | 60.83M |
| Jun 4, 2026 | $23.88 | $24.01 | $22.33 | $22.77 | -3.31% | 82.54M |
| Jun 3, 2026 | $24.19 | $24.20 | $23.45 | $23.55 | -4.42% | 51.91M |
| Jun 2, 2026 | $24.64 | $24.71 | $24.25 | $24.64 | +0.37% | 42.08M |
| Jun 1, 2026 | $24.75 | $24.90 | $24.49 | $24.55 | -1.01% | 29.68M |
| May 29, 2026 | $24.86 | $24.87 | $24.56 | $24.80 | -0.32% | 88.30M |
| May 28, 2026 | $24.96 | $25.14 | $24.73 | $24.88 | -0.04% | 25.34M |
| May 27, 2026 | $24.93 | $25.35 | $24.88 | $24.89 | -0.52% | 35.91M |
| May 26, 2026 | $25.14 | $25.34 | $24.86 | $25.02 | -0.95% | 32.46M |
| May 22, 2026 | $25.34 | $25.43 | $25.19 | $25.26 | -0.32% | 25.28M |
| May 21, 2026 | $24.86 | $25.39 | $24.81 | $25.34 | +1.64% | 35.79M |
| May 20, 2026 | $24.94 | $25.28 | $24.79 | $24.93 | -0.20% | 40.36M |
| May 19, 2026 | $24.59 | $24.99 | $24.42 | $24.98 | +2.25% | 39.38M |
| May 18, 2026 | $24.09 | $24.58 | $23.85 | $24.43 | +1.66% | 38.98M |
| May 15, 2026 | $24.86 | $24.93 | $24.03 | $24.03 | -2.52% | 44.24M |
| May 14, 2026 | $24.84 | $24.98 | $24.65 | $24.65 | -0.36% | 32.68M |
| May 13, 2026 | $25.23 | $25.55 | $24.72 | $24.74 | -1.94% | 34.61M |
| May 12, 2026 | $25.02 | $25.44 | $24.86 | $25.23 | +1.45% | 33.45M |
| May 11, 2026 | $25.23 | $25.34 | $24.66 | $24.87 | -1.15% | 37.45M |
| May 8, 2026 | $25.23 | $25.40 | $25.12 | $25.16 | — | 36.01M |
