Verizon Communications Inc. (VZ) Stock Historical Prices & Data - Yahoo Finance (2025)

NYSE - Delayed Quote • USD

Compare

44.18 -0.34 (-0.76%)

At close: October 4 at 4:00 PM EDT

44.18 0.00 (0.00%)

After hours: October 4 at 7:59 PM EDT

Currency in USD

Download
Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Oct 4, 2024 43.77 44.25 43.55 44.18 44.18 14,531,200
Oct 3, 2024 44.93 44.96 44.39 44.52 44.52 12,258,400
Oct 2, 2024 45.13 45.28 44.87 45.05 45.05 12,040,800
Oct 1, 2024 44.96 45.24 44.66 45.21 45.21 17,536,400
Sep 30, 2024 45.13 45.36 44.79 44.91 44.91 13,509,700
Sep 27, 2024 44.72 45.05 44.49 44.89 44.89 15,659,300
Sep 26, 2024 44.60 44.88 44.36 44.62 44.62 15,779,600
Sep 25, 2024 44.80 44.88 44.42 44.55 44.55 21,990,100
Sep 24, 2024 44.21 44.79 44.13 44.66 44.66 15,154,000
Sep 23, 2024 44.35 44.53 43.95 44.26 44.26 18,083,200
Sep 20, 2024 43.78 44.47 43.65 44.33 44.33 52,671,900
Sep 19, 2024 43.96 43.97 43.33 43.94 43.94 23,097,200
Sep 18, 2024 44.10 44.50 43.78 43.88 43.88 16,897,900
Sep 17, 2024 44.75 44.75 43.92 44.08 44.08 18,769,600
Sep 16, 2024 44.61 45.05 44.46 45.00 45.00 24,714,500
Sep 13, 2024 43.93 44.47 43.62 44.43 44.43 20,029,700
Sep 12, 2024 43.50 43.88 43.43 43.86 43.86 18,399,800
Sep 11, 2024 43.51 43.82 42.94 43.80 43.80 22,395,500
Sep 10, 2024 42.79 43.69 42.38 43.65 43.65 36,980,400
Sep 9, 2024 41.26 42.78 41.26 42.73 42.73 27,850,300
Sep 6, 2024 41.36 41.79 41.13 41.15 41.15 18,100,300
Sep 5, 2024 41.31 41.81 40.90 41.31 41.31 28,199,800
Sep 4, 2024 43.00 43.27 41.20 41.48 41.48 31,272,700
Sep 3, 2024 41.96 42.93 41.92 42.93 42.93 23,319,900
Aug 30, 2024 41.30 41.89 41.17 41.78 41.78 20,009,900
Aug 29, 2024 41.54 41.57 41.14 41.25 41.25 17,338,100
Aug 28, 2024 41.49 41.71 41.36 41.49 41.49 12,732,700
Aug 27, 2024 41.55 41.64 41.18 41.45 41.45 9,778,200
Aug 26, 2024 41.37 41.74 41.24 41.49 41.49 10,309,500
Aug 23, 2024 40.99 41.23 40.92 41.21 41.21 11,757,300
Aug 22, 2024 41.10 41.16 40.61 40.87 40.87 13,529,600
Aug 21, 2024 40.91 41.07 40.73 41.05 41.05 13,683,400
Aug 20, 2024 40.66 40.96 40.63 40.85 40.85 8,784,000
Aug 19, 2024 40.63 40.86 40.56 40.74 40.74 9,401,400
Aug 16, 2024 40.10 40.62 40.06 40.61 40.61 13,377,500
Aug 15, 2024 40.84 40.92 40.00 40.04 40.04 17,489,600
Aug 14, 2024 40.60 41.10 40.49 40.90 40.90 10,931,100
Aug 13, 2024 40.65 40.80 40.35 40.78 40.78 15,349,400
Aug 12, 2024 40.95 41.00 40.31 40.53 40.53 11,099,000
Aug 9, 2024 40.49 40.80 40.03 40.75 40.75 11,818,700
Aug 8, 2024 40.28 40.79 40.25 40.52 40.52 13,237,100
Aug 7, 2024 40.36 40.72 40.20 40.28 40.28 12,176,300
Aug 6, 2024 39.97 40.48 39.76 40.26 40.26 18,104,200
Aug 5, 2024 40.00 40.27 39.64 39.80 39.80 26,855,000
Aug 2, 2024 41.20 41.94 40.41 40.97 40.97 26,124,900
Aug 1, 2024 40.67 41.18 40.28 40.85 40.85 18,166,800
Jul 31, 2024 40.03 40.79 39.98 40.52 40.52 23,605,400
Jul 30, 2024 40.01 40.26 39.83 40.04 40.04 16,089,200
Jul 29, 2024 40.08 40.12 39.67 40.03 40.03 12,937,200
Jul 26, 2024 39.90 40.17 39.65 40.09 40.09 15,911,500
Jul 25, 2024 39.86 40.97 39.79 39.95 39.95 19,740,300
Jul 24, 2024 39.24 39.83 39.05 39.67 39.67 22,889,000
Jul 23, 2024 38.74 39.27 38.72 38.89 38.89 25,257,700
Jul 22, 2024 39.95 40.00 38.70 39.09 39.09 54,985,800
Jul 19, 2024 42.30 42.30 41.43 41.62 41.62 17,608,000
Jul 18, 2024 41.90 42.52 41.72 42.07 42.07 15,752,800
Jul 17, 2024 41.55 42.19 41.52 42.03 42.03 20,401,700
Jul 16, 2024 40.85 41.55 40.82 41.45 41.45 16,016,900
Jul 15, 2024 41.43 41.46 40.70 40.79 40.79 15,874,900
Jul 12, 2024 41.31 41.57 41.20 41.43 41.43 11,129,100
Jul 11, 2024 41.08 41.36 40.75 41.30 41.30 12,487,800
Jul 10, 2024 0.67 Dividend
Jul 10, 2024 40.88 41.13 40.69 41.08 41.08 13,826,800
Jul 9, 2024 41.47 41.78 41.21 41.30 40.63 20,475,200
Jul 8, 2024 41.30 41.59 41.08 41.53 40.86 15,380,400
Jul 5, 2024 41.17 41.38 40.95 41.27 40.61 17,552,200
Jul 3, 2024 41.13 41.39 40.95 41.12 40.46 6,653,900
Jul 2, 2024 41.63 41.70 40.72 41.10 40.44 21,659,400
Jul 1, 2024 41.42 41.98 41.35 41.74 41.07 16,412,100
Jun 28, 2024 40.86 41.58 40.69 41.24 40.58 27,639,200
Jun 27, 2024 41.00 41.04 40.56 40.82 40.16 15,560,800
Jun 26, 2024 41.00 41.17 40.71 41.02 40.36 19,709,900
Jun 25, 2024 41.21 41.63 40.83 41.08 40.42 18,933,000
Jun 24, 2024 40.39 41.22 40.32 41.17 40.51 20,773,800
Jun 21, 2024 40.37 40.38 39.90 40.24 39.59 30,390,200
Jun 20, 2024 39.84 40.47 39.81 40.24 39.59 17,704,700
Jun 18, 2024 39.71 40.18 39.70 40.08 39.43 17,125,700
Jun 17, 2024 39.60 39.60 38.95 39.46 38.82 22,286,600
Jun 14, 2024 39.48 39.84 39.45 39.67 39.03 10,480,600
Jun 13, 2024 39.75 39.80 39.30 39.78 39.14 12,297,400
Jun 12, 2024 40.77 40.80 39.58 39.77 39.13 15,065,300
Jun 11, 2024 40.29 40.59 40.22 40.42 39.77 12,083,300
Jun 10, 2024 40.91 40.93 40.33 40.41 39.76 15,214,000
Jun 7, 2024 41.16 41.29 40.81 40.94 40.28 10,410,200
Jun 6, 2024 41.31 41.72 41.14 41.33 40.66 10,259,100
Jun 5, 2024 41.60 41.72 41.13 41.35 40.68 11,964,000
Jun 4, 2024 40.88 41.56 40.72 41.56 40.89 16,040,200
Jun 3, 2024 41.18 41.51 40.90 40.98 40.32 20,688,100
May 31, 2024 40.14 41.28 40.10 41.15 40.49 38,917,400
May 30, 2024 39.22 40.36 39.18 40.33 39.68 19,636,500
May 29, 2024 39.26 39.47 39.00 39.10 38.47 17,652,000
May 28, 2024 39.72 39.79 39.17 39.36 38.73 15,071,300
May 24, 2024 39.51 39.74 39.50 39.74 39.10 10,418,800
May 23, 2024 39.60 39.80 39.11 39.43 38.80 14,105,000
May 22, 2024 39.70 40.18 39.62 39.79 39.15 12,374,100
May 21, 2024 40.10 40.12 39.28 39.62 38.98 18,327,000
May 20, 2024 40.05 40.31 40.01 40.12 39.47 8,665,000
May 17, 2024 40.39 40.41 39.83 40.06 39.41 14,670,400
May 16, 2024 40.29 40.44 40.14 40.25 39.60 12,913,200
May 15, 2024 40.75 40.91 40.44 40.49 39.84 14,926,000
May 14, 2024 40.59 40.69 40.42 40.49 39.84 17,664,400
May 13, 2024 40.34 40.65 40.09 40.54 39.89 21,365,700
May 10, 2024 39.81 40.42 39.71 40.40 39.75 16,888,500
May 9, 2024 39.51 39.83 39.38 39.79 39.15 12,881,000
May 8, 2024 39.24 39.57 39.10 39.48 38.84 10,438,000
May 7, 2024 39.53 39.58 39.09 39.31 38.68 11,935,200
May 6, 2024 39.12 39.35 39.06 39.33 38.70 13,348,800
May 3, 2024 39.05 39.20 38.75 38.89 38.26 13,195,600
May 2, 2024 39.32 39.48 38.75 38.93 38.30 17,394,900
May 1, 2024 39.33 39.66 39.13 39.20 38.57 17,754,000
Apr 30, 2024 39.91 39.92 39.44 39.49 38.85 20,222,200
Apr 29, 2024 39.90 40.82 39.87 40.09 39.44 19,438,600
Apr 26, 2024 39.06 39.96 38.90 39.68 39.04 18,246,200
Apr 25, 2024 39.29 39.82 38.96 39.22 38.59 16,837,700
Apr 24, 2024 39.50 39.66 38.94 39.49 38.85 15,946,600
Apr 23, 2024 38.91 39.99 38.68 39.70 39.06 25,972,800
Apr 22, 2024 41.40 41.64 38.56 38.60 37.98 51,243,200
Apr 19, 2024 40.00 40.67 39.98 40.49 39.84 24,693,500
Apr 18, 2024 39.85 40.17 39.71 40.13 39.48 20,173,700
Apr 17, 2024 39.85 39.98 39.46 39.78 39.14 21,009,200
Apr 16, 2024 40.11 40.14 39.57 39.77 39.13 14,016,800
Apr 15, 2024 40.11 40.35 39.85 40.11 39.46 16,442,800
Apr 12, 2024 40.18 40.26 39.68 39.72 39.08 21,546,100
Apr 11, 2024 40.45 40.47 40.09 40.16 39.51 14,782,200
Apr 10, 2024 40.61 40.66 39.96 40.52 39.87 17,900,400
Apr 9, 2024 0.67 Dividend
Apr 9, 2024 41.06 41.18 40.54 40.84 40.18 17,227,000
Apr 8, 2024 42.12 42.15 41.71 41.73 40.40 14,457,800
Apr 5, 2024 42.25 42.44 41.61 42.12 40.78 14,330,100
Apr 4, 2024 42.99 43.42 42.44 42.45 41.10 16,461,400
Apr 3, 2024 42.58 42.90 42.53 42.84 41.48 18,211,800
Apr 2, 2024 42.30 42.68 42.26 42.54 41.19 17,260,800
Apr 1, 2024 41.99 42.34 41.53 42.28 40.94 15,031,600
Mar 28, 2024 41.64 42.15 41.63 41.96 40.63 19,771,400
Mar 27, 2024 41.10 41.78 41.10 41.54 40.22 19,260,100
Mar 26, 2024 40.83 41.00 40.71 40.85 39.55 17,854,100
Mar 25, 2024 40.53 40.88 40.48 40.87 39.57 14,587,200
Mar 22, 2024 40.74 40.81 40.01 40.37 39.09 17,815,600
Mar 21, 2024 40.12 40.59 39.98 40.54 39.25 21,868,300
Mar 20, 2024 39.96 40.27 39.80 40.12 38.84 15,198,800
Mar 19, 2024 39.88 40.05 39.81 39.97 38.70 15,226,900
Mar 18, 2024 39.48 39.96 39.26 39.93 38.66 16,200,800
Mar 15, 2024 39.60 39.93 39.14 39.49 38.23 54,890,200
Mar 14, 2024 40.00 40.06 39.44 39.77 38.51 17,475,400
Mar 13, 2024 40.29 40.50 40.06 40.26 38.98 13,751,800
Mar 12, 2024 40.03 40.26 39.90 40.13 38.85 12,452,700
Mar 11, 2024 39.57 40.23 39.56 40.13 38.85 12,344,600
Mar 8, 2024 39.61 39.88 39.39 39.51 38.25 17,805,300
Mar 7, 2024 40.10 40.28 39.38 39.53 38.27 17,100,600
Mar 6, 2024 40.35 40.37 39.77 39.93 38.66 16,331,100
Mar 5, 2024 40.35 40.96 39.92 40.35 39.07 20,640,100
Mar 4, 2024 39.92 40.33 39.51 40.31 39.03 18,753,900
Mar 1, 2024 39.99 40.29 39.77 40.20 38.92 12,124,600
Feb 29, 2024 40.10 40.23 39.85 40.02 38.75 20,486,500
Feb 28, 2024 39.96 40.21 39.86 40.10 38.83 12,437,000
Feb 27, 2024 39.68 39.98 39.43 39.93 38.66 17,074,100
Feb 26, 2024 40.60 40.63 39.43 39.69 38.43 25,108,400
Feb 23, 2024 40.63 41.15 40.46 40.66 39.37 15,228,600
Feb 22, 2024 40.75 40.93 40.11 40.73 39.44 22,068,900
Feb 21, 2024 40.49 41.12 40.37 41.10 39.79 16,279,700
Feb 20, 2024 40.41 40.91 40.27 40.50 39.21 12,069,500
Feb 16, 2024 40.29 40.67 39.74 40.49 39.20 12,644,900
Feb 15, 2024 40.21 40.62 40.18 40.59 39.30 12,081,400
Feb 14, 2024 40.38 40.54 39.97 40.15 38.87 12,443,200
Feb 13, 2024 40.20 40.46 39.68 40.13 38.85 14,483,600
Feb 12, 2024 39.73 40.17 39.53 40.10 38.83 15,060,500
Feb 9, 2024 39.90 40.09 39.26 39.72 38.46 18,479,400
Feb 8, 2024 40.30 40.37 39.44 39.91 38.64 19,523,500
Feb 7, 2024 41.10 41.14 40.36 40.42 39.14 21,815,600
Feb 6, 2024 41.39 41.57 40.95 41.10 39.79 17,517,600
Feb 5, 2024 42.00 42.18 41.28 41.38 40.06 20,466,200
Feb 2, 2024 42.20 42.47 41.83 42.13 40.79 21,546,500
Feb 1, 2024 42.68 42.72 41.97 42.49 41.14 19,586,500
Jan 31, 2024 42.19 43.21 42.04 42.35 41.00 23,392,300
Jan 30, 2024 42.00 42.60 41.81 42.47 41.12 20,044,600
Jan 29, 2024 42.12 42.39 41.66 42.05 40.71 23,905,700
Jan 26, 2024 42.29 42.49 42.10 42.40 41.05 20,367,200
Jan 25, 2024 41.45 42.30 41.33 42.29 40.95 24,613,200
Jan 24, 2024 42.23 42.34 41.19 41.28 39.97 27,910,400
Jan 23, 2024 41.07 42.25 40.59 42.23 40.89 49,713,700
Jan 22, 2024 39.40 39.72 39.31 39.58 38.32 26,039,200
Jan 19, 2024 39.07 39.43 38.69 39.33 38.08 20,556,200
Jan 18, 2024 38.53 39.01 38.46 38.94 37.70 17,112,800
Jan 17, 2024 38.72 39.43 38.67 38.87 37.63 21,377,100
Jan 16, 2024 38.58 39.35 38.35 39.29 38.04 31,039,400
Jan 12, 2024 38.19 38.77 38.17 38.56 37.33 18,773,500
Jan 11, 2024 39.03 39.03 37.56 37.90 36.70 31,289,800
Jan 10, 2024 39.08 39.10 38.66 39.08 37.84 16,354,700
Jan 9, 2024 0.67 Dividend
Jan 9, 2024 39.25 39.25 38.77 39.04 37.80 17,880,100
Jan 8, 2024 40.15 40.26 39.48 40.10 38.18 28,483,000
Jan 5, 2024 39.47 40.37 39.30 40.20 38.28 30,212,900
Jan 4, 2024 39.68 39.85 39.36 39.37 37.49 24,214,600
Jan 3, 2024 39.53 39.72 39.13 39.16 37.29 26,263,900
Jan 2, 2024 37.73 38.97 37.68 38.88 37.02 23,810,900
Dec 29, 2023 37.38 37.76 37.32 37.70 35.90 16,205,200
Dec 28, 2023 37.18 37.72 37.15 37.49 35.70 14,931,700
Dec 27, 2023 37.33 37.46 37.20 37.31 35.53 15,267,600
Dec 26, 2023 37.44 37.64 37.31 37.48 35.69 11,856,600
Dec 22, 2023 37.42 37.78 37.40 37.49 35.70 13,157,900
Dec 21, 2023 37.35 37.55 37.21 37.43 35.64 15,421,000
Dec 20, 2023 37.50 37.73 37.28 37.30 35.52 18,134,600
Dec 19, 2023 37.60 37.74 37.49 37.57 35.77 17,642,500
Dec 18, 2023 37.72 37.80 37.27 37.67 35.87 22,057,200
Dec 15, 2023 37.55 37.83 37.14 37.37 35.58 51,715,400
Dec 14, 2023 37.25 37.98 37.18 37.87 36.06 28,551,600
Dec 13, 2023 37.08 37.15 36.46 36.99 35.22 32,473,200
Dec 12, 2023 37.57 37.64 37.17 37.30 35.52 17,096,700
Dec 11, 2023 38.29 38.39 37.48 37.67 35.87 21,914,500
Dec 8, 2023 38.66 38.68 38.01 38.25 36.42 21,844,000
Dec 7, 2023 38.55 38.73 38.30 38.65 36.80 15,223,200
Dec 6, 2023 38.25 38.88 38.08 38.50 36.66 20,218,500
Dec 5, 2023 38.35 38.55 38.09 38.42 36.58 23,003,300
Dec 4, 2023 38.40 38.57 38.03 38.04 36.22 22,109,200
Dec 1, 2023 38.40 38.61 38.27 38.58 36.73 20,758,400
Nov 30, 2023 37.83 38.44 37.82 38.33 36.50 36,623,500
Nov 29, 2023 37.53 37.89 37.53 37.76 35.95 16,387,400
Nov 28, 2023 37.35 37.51 37.20 37.47 35.68 14,521,700
Nov 27, 2023 37.45 37.54 37.29 37.35 35.56 15,245,300
Nov 24, 2023 37.45 37.57 37.30 37.41 35.62 6,766,700
Nov 22, 2023 37.33 37.52 37.22 37.35 35.56 14,613,100
Nov 21, 2023 36.86 37.45 36.85 37.25 35.47 22,946,400
Nov 20, 2023 36.28 36.87 36.20 36.73 34.97 18,656,400
Nov 17, 2023 36.38 36.38 36.08 36.23 34.50 19,355,200
Nov 16, 2023 36.08 36.38 35.93 36.18 34.45 19,110,800
Nov 15, 2023 35.88 36.11 35.84 36.00 34.28 22,855,500
Nov 14, 2023 36.01 36.10 35.81 35.88 34.16 17,667,100
Nov 13, 2023 35.64 36.18 35.41 35.82 34.11 17,236,700
Nov 10, 2023 35.91 35.92 35.40 35.71 34.00 12,791,200
Nov 9, 2023 35.87 36.05 35.46 35.62 33.92 15,685,800
Nov 8, 2023 35.94 35.98 35.60 35.77 34.06 16,971,500
Nov 7, 2023 35.70 36.10 35.65 35.94 34.22 17,654,600
Nov 6, 2023 35.98 36.03 35.62 35.64 33.94 15,544,000
Nov 3, 2023 35.99 36.37 35.94 36.02 34.30 23,311,800
Nov 2, 2023 35.31 35.94 35.31 35.90 34.18 24,946,000
Nov 1, 2023 35.41 35.56 35.15 35.40 33.71 26,071,200
Oct 31, 2023 34.71 35.21 34.67 35.13 33.45 28,903,400
Oct 30, 2023 33.84 34.80 33.84 34.62 32.96 31,497,700
Oct 27, 2023 34.38 34.59 33.34 33.44 31.84 23,924,800
Oct 26, 2023 33.66 34.70 33.64 34.47 32.82 34,367,000
Oct 25, 2023 34.50 34.61 33.60 33.69 32.08 30,832,800
Oct 24, 2023 33.15 34.46 32.97 34.30 32.66 61,617,900
Oct 23, 2023 31.48 31.66 31.26 31.39 29.89 31,725,800
Oct 20, 2023 31.57 32.14 31.55 31.57 30.06 27,265,100
Oct 19, 2023 31.42 31.97 31.40 31.58 30.07 28,806,600
Oct 18, 2023 31.42 31.48 30.99 31.05 29.56 22,024,300
Oct 17, 2023 31.11 31.54 31.10 31.51 30.00 21,186,000
Oct 16, 2023 30.84 31.32 30.62 31.25 29.76 21,087,900
Oct 13, 2023 31.08 31.39 30.64 30.67 29.20 24,528,400
Oct 12, 2023 31.33 31.37 30.65 30.91 29.43 21,718,300
Oct 11, 2023 31.83 31.97 31.41 31.46 29.96 15,694,200
Oct 10, 2023 31.48 31.80 31.32 31.76 30.24 19,151,900
Oct 9, 2023 30.74 31.50 30.74 31.45 29.95 20,344,300
Oct 6, 2023 0.67 Dividend
Oct 6, 2023 30.94 31.00 30.14 30.85 29.37 31,277,900
Oct 5, 2023 31.56 31.92 31.38 31.82 29.66 22,774,400

Related Tickers

T AT&T Inc.

21.91

-0.63%

TMUS T-Mobile US, Inc.

208.28

+0.12%

CMCSA Comcast Corporation

41.19

+0.93%

LUMN Lumen Technologies, Inc.

6.78

+1.50%

VOD Vodafone Group Public Limited Company

9.66

-0.31%

BCE BCE Inc.

33.71

-0.38%

BCE.TO BCE Inc.

45.76

-0.26%

CHTR Charter Communications, Inc.

326.32

+1.22%

T.TO TELUS Corporation

22.11

-0.76%

TU TELUS Corporation

16.30

-0.79%

Verizon Communications Inc. (VZ) Stock Historical Prices & Data - Yahoo Finance (2025)
Top Articles
AP PHOTOS: Indonesian sharia clown teaches Islamic values to children
Trump holds firm on tariffs as the White House looks for ways to calm nervous allies
9 Industries That Blockchain Will Disrupt in Future | Simplilearn
Latest Posts
Inside a shopping expert’s Amazon Spring Deal Days 2025 shopping basket
Where has Adobe Express been all my Canva-using life?
Recommended Articles
Article information

Author: Greg O'Connell

Last Updated:

Views: 5814

Rating: 4.1 / 5 (62 voted)

Reviews: 93% of readers found this page helpful

Author information

Name: Greg O'Connell

Birthday: 1992-01-10

Address: Suite 517 2436 Jefferey Pass, Shanitaside, UT 27519

Phone: +2614651609714

Job: Education Developer

Hobby: Cooking, Gambling, Pottery, Shooting, Baseball, Singing, Snowboarding

Introduction: My name is Greg O'Connell, I am a delightful, colorful, talented, kind, lively, modern, tender person who loves writing and wants to share my knowledge and understanding with you.