Verizon Communications Inc.
VZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.06% | 15.46M |
| Aug 7, 2026 | $46.34 | $47.06 | $46.09 | $47.06 | +0.15% | 20.54M |
| Aug 6, 2026 | $47.20 | $47.48 | $46.58 | $46.99 | +1.12% | 24.30M |
| Aug 5, 2026 | $46.00 | $46.91 | $45.09 | $46.47 | -0.87% | 39.58M |
| Aug 4, 2026 | $47.00 | $47.08 | $46.06 | $46.88 | -1.01% | 23.75M |
| Aug 3, 2026 | $47.32 | $47.81 | $47.15 | $47.36 | +1.17% | 23.01M |
| Jul 31, 2026 | $45.90 | $46.91 | $45.47 | $46.81 | +1.52% | 28.29M |
| Jul 30, 2026 | $46.40 | $47.09 | $45.73 | $46.11 | -2.35% | 20.94M |
| Jul 29, 2026 | $48.48 | $48.54 | $45.70 | $47.22 | -2.01% | 41.40M |
| Jul 28, 2026 | $47.85 | $49.01 | $47.80 | $48.19 | +1.84% | 29.69M |
| Jul 27, 2026 | $46.38 | $47.56 | $46.32 | $47.32 | +2.03% | 30.41M |
| Jul 24, 2026 | $44.08 | $46.44 | $43.73 | $46.38 | +5.84% | 40.76M |
| Jul 23, 2026 | $44.16 | $44.58 | $43.78 | $43.82 | -1.06% | 28.01M |
| Jul 22, 2026 | $45.04 | $45.12 | $44.16 | $44.29 | +1.16% | 23.73M |
| Jul 21, 2026 | $43.25 | $43.87 | $42.89 | $43.78 | +0.64% | 20.34M |
| Jul 20, 2026 | $43.28 | $43.66 | $43.14 | $43.50 | -0.21% | 21.34M |
| Jul 17, 2026 | $44.64 | $45.02 | $43.27 | $43.59 | -0.66% | 31.01M |
| Jul 16, 2026 | $43.00 | $44.22 | $42.89 | $43.88 | +2.45% | 25.26M |
| Jul 15, 2026 | $42.27 | $43.34 | $42.21 | $42.83 | +0.85% | 23.03M |
| Jul 14, 2026 | $42.64 | $42.81 | $42.21 | $42.47 | -0.49% | 17.52M |
| Jul 13, 2026 | $42.66 | $42.85 | $42.35 | $42.68 | +1.33% | 24.78M |
| Jul 10, 2026 | $41.61 | $42.44 | $41.34 | $42.12 | -0.28% | 27.71M |
| Jul 9, 2026 | $42.20 | $42.34 | $41.66 | $42.24 | -0.49% | 28.22M |
| Jul 8, 2026 | $42.48 | $43.24 | $42.25 | $42.45 | -0.33% | 23.08M |
| Jul 7, 2026 | $42.70 | $43.50 | $42.42 | $42.59 | +1.24% | 34.68M |
| Jul 6, 2026 | $42.90 | $43.16 | $41.63 | $42.07 | -1.15% | 55.34M |
| Jul 2, 2026 | $42.24 | $43.08 | $40.76 | $42.56 | +1.36% | 59.06M |
| Jul 1, 2026 | $42.39 | $42.80 | $41.49 | $41.99 | -0.83% | 57.14M |
| Jun 30, 2026 | $44.22 | $44.36 | $42.00 | $42.34 | -3.99% | 60.54M |
| Jun 29, 2026 | $45.57 | $45.85 | $42.78 | $44.10 | -5.24% | 55.39M |
| Jun 26, 2026 | $46.20 | $46.59 | $46.00 | $46.54 | +1.02% | 38.13M |
| Jun 25, 2026 | $45.54 | $46.26 | $45.33 | $46.07 | +0.85% | 17.59M |
| Jun 24, 2026 | $46.46 | $46.80 | $45.43 | $45.68 | -2.25% | 25.28M |
| Jun 23, 2026 | $45.71 | $46.85 | $45.40 | $46.73 | +3.02% | 23.02M |
| Jun 22, 2026 | $45.37 | $45.89 | $45.15 | $45.36 | -0.02% | 19.29M |
| Jun 18, 2026 | $45.79 | $46.06 | $45.36 | $45.37 | — | 66.31M |
