Verizon Communications Inc.
VZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $44.03 | $45.32 | $44.03 | $45.05 | +0.72% | 28.67M |
| Oct 30, 2026 | $44.66 | $45.16 | $44.41 | $44.73 | +2.45% | 27.09M |
| Oct 29, 2026 | $43.86 | $44.46 | $43.61 | $43.66 | +1.11% | 22.25M |
| Oct 28, 2026 | $43.95 | $44.16 | $43.07 | $43.18 | -1.71% | 25.38M |
| Oct 27, 2026 | $43.00 | $44.06 | $42.91 | $43.93 | +1.93% | 28.19M |
| Oct 26, 2026 | $43.49 | $43.84 | $42.47 | $43.10 | -3.49% | 45.25M |
| Oct 23, 2026 | $43.60 | $45.08 | $43.43 | $44.66 | -1.19% | 51.12M |
| Oct 22, 2026 | $43.85 | $45.29 | $43.78 | $45.20 | +3.76% | 28.92M |
| Oct 21, 2026 | $43.00 | $44.05 | $43.00 | $43.56 | -2.20% | 29.92M |
| Oct 20, 2026 | $44.53 | $45.10 | $44.35 | $44.54 | +0.88% | 26.37M |
| Oct 19, 2026 | $44.24 | $44.60 | $44.00 | $44.15 | -1.43% | 16.15M |
| Oct 16, 2026 | $44.83 | $45.06 | $44.37 | $44.79 | +0.88% | 19.90M |
| Oct 15, 2026 | $45.00 | $45.58 | $44.00 | $44.40 | -0.05% | 26.28M |
| Oct 14, 2026 | $43.60 | $44.43 | $43.25 | $44.42 | +2.04% | 28.12M |
| Oct 13, 2026 | $43.16 | $43.68 | $42.68 | $43.53 | +1.75% | 30.44M |
| Oct 12, 2026 | $41.87 | $42.79 | $41.87 | $42.78 | +2.71% | 29.04M |
| Oct 9, 2026 | $42.83 | $43.40 | $40.81 | $41.65 | -10.14% | 95.17M |
| Oct 8, 2026 | $46.06 | $46.55 | $45.72 | $46.35 | +1.27% | 22.78M |
| Oct 7, 2026 | $46.27 | $46.58 | $45.75 | $45.77 | -0.46% | 15.89M |
| Oct 6, 2026 | $45.97 | $45.98 | $45.29 | $45.98 | +0.28% | 21.49M |
| Oct 5, 2026 | $45.94 | $46.02 | $45.46 | $45.85 | -0.15% | 22.52M |
| Oct 2, 2026 | $46.05 | $46.39 | $45.79 | $45.92 | -0.13% | 19.77M |
| Oct 1, 2026 | $45.86 | $46.20 | $45.79 | $45.98 | +0.24% | 22.39M |
| Sep 30, 2026 | $46.09 | $46.34 | $45.73 | $45.87 | -0.24% | 19.96M |
| Sep 29, 2026 | $46.56 | $46.91 | $45.98 | $45.98 | -1.50% | 19.11M |
| Sep 28, 2026 | $47.04 | $47.10 | $46.43 | $46.68 | -0.85% | 16.94M |
| Sep 25, 2026 | $47.23 | $47.31 | $46.90 | $47.08 | -0.51% | 13.42M |
| Sep 24, 2026 | $46.92 | $47.77 | $46.92 | $47.32 | +1.72% | 21.04M |
| Sep 23, 2026 | $46.60 | $47.11 | $46.16 | $46.52 | +0.15% | 20.94M |
| Sep 22, 2026 | $47.78 | $47.79 | $46.17 | $46.45 | -2.58% | 32.68M |
| Sep 21, 2026 | $48.18 | $48.35 | $47.56 | $47.68 | -0.85% | 19.99M |
| Sep 18, 2026 | $47.50 | $48.19 | $47.20 | $48.09 | -0.50% | 45.53M |
| Sep 17, 2026 | $49.90 | $49.99 | $48.32 | $48.33 | -2.87% | 28.69M |
| Sep 16, 2026 | $51.25 | $51.56 | $49.33 | $49.76 | -3.28% | 24.33M |
| Sep 15, 2026 | $51.11 | $51.67 | $51.11 | $51.45 | +0.31% | 18.72M |
| Sep 14, 2026 | $50.94 | $51.49 | $50.92 | $51.29 | +1.34% | 18.12M |
| Sep 11, 2026 | $50.30 | $50.82 | $50.22 | $50.61 | +1.28% | 16.46M |
| Sep 10, 2026 | $50.01 | $50.61 | $49.78 | $49.97 | +0.46% | 18.48M |
| Sep 9, 2026 | $50.19 | $50.29 | $48.82 | $49.74 | -1.33% | 22.58M |
| Sep 8, 2026 | $49.98 | $50.65 | $49.77 | $50.41 | +0.54% | 16.04M |
| Sep 4, 2026 | $50.55 | $50.71 | $50.08 | $50.14 | -0.89% | 13.42M |
| Sep 3, 2026 | $50.61 | $50.82 | $50.15 | $50.59 | +0.74% | 18.00M |
| Sep 2, 2026 | $50.50 | $50.84 | $50.15 | $50.22 | -0.16% | 18.68M |
| Sep 1, 2026 | $50.50 | $50.93 | $50.24 | $50.30 | +0.56% | 20.19M |
| Aug 31, 2026 | $50.06 | $50.54 | $49.91 | $50.02 | -0.16% | 21.41M |
| Aug 28, 2026 | $49.55 | $50.33 | $49.54 | $50.10 | +1.36% | 15.79M |
| Aug 27, 2026 | $49.56 | $49.90 | $49.12 | $49.43 | -1.51% | 16.39M |
| Aug 26, 2026 | $50.31 | $50.78 | $50.08 | $50.19 | -0.12% | 20.73M |
| Aug 25, 2026 | $50.00 | $50.33 | $49.79 | $50.25 | +0.20% | 21.34M |
| Aug 24, 2026 | $49.49 | $50.28 | $49.36 | $50.15 | +1.42% | 19.50M |
| Aug 21, 2026 | $49.37 | $49.72 | $49.17 | $49.45 | +0.53% | 15.08M |
| Aug 20, 2026 | $49.28 | $49.59 | $49.14 | $49.19 | -0.34% | 12.55M |
| Aug 19, 2026 | $48.60 | $49.60 | $48.59 | $49.36 | +1.69% | 17.80M |
| Aug 18, 2026 | $48.57 | $49.01 | $48.41 | $48.54 | +1.00% | 14.38M |
| Aug 17, 2026 | $48.24 | $48.68 | $48.00 | $48.06 | -0.87% | 14.47M |
| Aug 14, 2026 | $48.46 | $48.61 | $48.19 | $48.48 | +0.54% | 15.06M |
| Aug 13, 2026 | $47.03 | $48.24 | $47.00 | $48.22 | +2.64% | 17.94M |
| Aug 12, 2026 | $46.89 | $47.08 | $46.61 | $46.98 | -0.61% | 12.12M |
| Aug 11, 2026 | $46.90 | $47.45 | $46.80 | $47.27 | +0.51% | 13.31M |
| Aug 10, 2026 | $46.74 | $47.12 | $46.10 | $47.03 | — | 15.46M |
