Dark

VZ
Verizon Communications
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

41.69USD+1.042%(+0.43)27,792,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

41.22USD-0.097%(-0.04)2,532,810

After-hours

Dec 5, 2025 4:54:30 PM EST

41.74USD+0.120%(+0.05)196,166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	41.2600	42.0550	41.24000	41.6900	+1.042%	27,792,480	0.000%
2025-12-04	40.8600	41.3500	40.67000	41.2600	+1.451%	28,374,203	+1.042%
2025-12-03	40.7400	41.3200	40.65500	40.6700	+0.148%	19,905,032	+2.508%
2025-12-02	40.7500	40.7600	40.36000	40.6100	-0.319%	23,184,222	+2.659%
2025-12-01	40.9600	41.0900	40.68000	40.7400	-0.900%	19,643,630	+2.332%
2025-11-28	40.8200	41.1300	40.71000	41.1100	+0.563%	9,920,915	+1.411%
2025-11-26	40.5900	40.9700	40.56000	40.8800	+0.714%	15,179,108	+1.981%
2025-11-25	40.5900	40.8000	40.41000	40.5900	+0.945%	24,359,961	+2.710%
2025-11-24	41.3500	41.4550	40.14500	40.2100	-2.474%	44,800,004	+3.681%
2025-11-21	40.6700	41.6100	40.42000	41.2300	+1.153%	32,019,744	+1.116%
2025-11-20	41.1500	41.4400	40.65000	40.7600	-1.044%	32,152,224	+2.282%
2025-11-19	41.5000	41.6100	40.93500	41.1900	-0.699%	21,885,267	+1.214%
2025-11-18	41.0300	41.5000	40.99000	41.4800	+1.146%	24,050,265	+0.506%
2025-11-17	41.0600	41.2800	40.87500	41.0100	-0.122%	21,605,664	+1.658%
2025-11-14	41.3200	41.4200	40.65080	41.0600	-0.122%	29,360,665	+1.534%
2025-11-13	40.8400	41.7300	40.74000	41.1100	+0.760%	30,473,825	+1.411%
2025-11-12	40.7800	40.9600	40.74000	40.8000	+0.246%	17,826,751	+2.181%
2025-11-11	40.0500	40.7800	40.04000	40.7000	+2.133%	25,350,812	+2.432%
2025-11-10	39.9000	40.1500	39.57000	39.8500	-0.450%	22,414,386	+4.617%
2025-11-07	39.9400	40.3200	39.66000	40.0300	+0.527%	28,379,231	+4.147%
2025-11-06	39.5150	39.8900	39.38000	39.8200	+0.328%	30,940,892	+4.696%
2025-11-05	39.3300	39.7700	39.26000	39.6900	+0.941%	22,943,729	+5.039%
2025-11-04	39.5650	39.6700	39.17450	39.3200	-0.380%	33,632,757	+6.027%
2025-11-03	39.5100	39.6100	38.83500	39.4700	-0.679%	39,830,512	+5.625%
2025-10-31	38.9800	39.9600	38.78020	39.7400	+2.002%	52,169,573	+4.907%
2025-10-30	40.0200	40.1932	38.77000	38.9600	-3.109%	47,353,724	+7.007%
2025-10-29	40.9300	41.3200	39.67000	40.2100	+2.263%	53,730,194	+3.681%
2025-10-28	39.1500	39.5200	38.95000	39.3200	+0.229%	30,714,335	+6.027%
2025-10-27	38.8050	39.2850	38.76500	39.2300	+1.056%	27,480,990	+6.271%
2025-10-24	38.5950	38.9200	38.54000	38.8200	+1.094%	27,478,529	+7.393%
2025-10-23	39.7850	39.8600	38.39000	38.4000	-3.518%	52,650,062	+8.568%
2025-10-22	39.5700	40.2100	38.92000	39.8000	-1.241%	30,991,969	+4.749%
2025-10-21	40.6300	40.7800	40.13000	40.3000	-1.225%	29,864,861	+3.449%
2025-10-20	40.7000	40.8700	40.35000	40.8000	+0.617%	28,079,204	+2.181%
2025-10-17	40.5000	40.6550	40.21000	40.5500	+0.471%	20,516,984	+2.811%
2025-10-16	40.4150	40.5700	40.18000	40.3600	-0.050%	16,751,223	+3.295%
2025-10-15	40.4200	40.5550	40.24000	40.3800	-0.419%	18,233,202	+3.244%
2025-10-14	39.8000	40.5800	39.76000	40.5500	+2.013%	22,346,065	+2.811%
2025-10-13	39.7500	40.1550	39.40500	39.7500	-0.251%	26,453,704	+4.881%
2025-10-10	40.2500	40.6056	39.81500	39.8500	-2.400%	38,107,731	+4.617%
2025-10-09	41.3500	41.3600	40.73000	40.8300	-1.186%	34,868,202	+2.106%
2025-10-08	41.5400	41.5400	41.06000	41.3200	-0.193%	35,601,012	+0.895%
2025-10-07	41.6100	41.8600	41.34000	41.4000	-0.097%	34,001,255	+0.700%
2025-10-06	43.2500	43.3800	41.35000	41.4400	-5.106%	75,944,202	+0.603%
2025-10-03	43.4400	43.9251	43.40000	43.6700	+0.622%	18,016,024	-4.534%
2025-10-02	43.5800	43.7200	43.22000	43.4000	-0.981%	21,550,101	-3.940%
2025-10-01	43.9150	44.0900	43.45000	43.8300	-0.273%	19,921,919	-4.883%
2025-09-30	43.2400	43.9700	43.19000	43.9500	+1.618%	24,399,131	-5.142%
2025-09-29	43.6000	43.6527	43.09000	43.2500	-0.825%	15,854,456	-3.607%
2025-09-26	43.6500	43.7100	43.45000	43.6100	+0.600%	12,456,193	-4.403%
2025-09-25	43.2400	43.7650	43.24000	43.3500	+0.394%	19,012,228	-3.829%
2025-09-24	43.2000	43.3851	42.96000	43.1800	-0.392%	21,162,384	-3.451%
2025-09-23	43.1600	43.3800	42.96000	43.3500	+0.440%	16,796,402	-3.829%
2025-09-22	43.3800	43.5200	42.98000	43.1600	-0.736%	18,507,717	-3.406%
2025-09-19	43.7850	43.7850	43.46000	43.4800	-0.435%	29,164,228	-4.117%
2025-09-18	43.8800	43.9525	43.58000	43.6700	-1.221%	16,507,265	-4.534%
2025-09-17	43.8700	44.4100	43.85500	44.2100	+1.075%	14,413,989	-5.700%
2025-09-16	43.8700	43.9450	43.30000	43.7400	-0.296%	16,173,593	-4.687%
2025-09-15	44.0500	44.2500	43.77000	43.8700	-0.227%	15,034,712	-4.969%
2025-09-12	44.0050	44.0850	43.76500	43.9700	-0.385%	13,723,465	-5.185%
2025-09-11	43.6100	44.1500	43.51000	44.1400	+1.495%	15,510,569	-5.551%
2025-09-10	43.4900	43.6700	43.01000	43.4900	-0.184%	14,807,828	-4.139%
2025-09-09	43.3600	43.7400	43.35000	43.5700	+0.577%	15,595,515	-4.315%
2025-09-08	42.9750	43.6172	42.94000	43.3200	-2.388%	30,273,878	-3.763%
2025-09-05	44.1000	44.4700	44.02420	44.3800	+0.453%	13,406,698	-6.061%
2025-09-04	44.0700	44.4200	43.93000	44.1800	+1.006%	14,480,479	-5.636%
2025-09-03	43.5000	43.7400	42.88000	43.7400	-0.137%	21,828,544	-4.687%
2025-09-02	44.1600	44.4800	43.51350	43.8000	-0.972%	21,123,691	-4.817%
2025-08-29	43.9700	44.2900	43.92500	44.2300	+0.683%	14,792,708	-5.743%
2025-08-28	44.1000	44.1900	43.69000	43.9300	-0.768%	15,842,822	-5.099%
2025-08-27	44.0200	44.2800	43.88000	44.2700	+0.705%	12,046,589	-5.828%
2025-08-26	44.1100	44.4200	43.75000	43.9600	-0.610%	17,328,229	-5.164%
2025-08-25	44.4400	44.4800	43.96000	44.2300	-0.473%	16,021,218	-5.743%
2025-08-22	45.1500	45.4300	44.24500	44.4400	-1.310%	19,123,748	-6.188%
2025-08-21	44.9800	45.2051	44.86500	45.0300	-0.067%	11,866,792	-7.417%
2025-08-20	45.0800	45.7500	44.95000	45.0600	+0.267%	20,982,065	-7.479%
2025-08-19	44.5100	45.0650	44.47000	44.9400	+1.239%	17,944,202	-7.232%
2025-08-18	44.3500	44.6000	44.22000	44.3900	+0.339%	12,692,126	-6.082%
2025-08-15	43.5700	44.4400	43.42500	44.2400	+1.701%	21,239,234	-5.764%
2025-08-14	43.7600	43.7850	43.33000	43.5000	-0.480%	10,582,825	-4.161%
2025-08-13	43.2000	43.8350	43.00000	43.7100	+1.064%	14,327,748	-4.621%
2025-08-12	43.3400	43.6500	43.20500	43.2500	+0.162%	12,483,569	-3.607%
2025-08-11	43.2300	43.5300	42.99000	43.1800	+0.070%	12,914,940	-3.451%
2025-08-08	43.1000	43.3550	43.03000	43.1500	+0.466%	13,057,027	-3.384%
2025-08-07	42.5000	43.0300	42.17000	42.9500	+1.417%	15,543,437	-2.934%
2025-08-06	42.8000	42.8000	42.31000	42.3500	-0.750%	17,812,000	-1.558%
2025-08-05	42.9500	43.1000	42.67000	42.6700	-0.652%	14,863,697	-2.297%
2025-08-04	42.8000	43.0300	42.53000	42.9500	+0.163%	13,629,864	-2.934%
2025-08-01	43.2900	43.4700	42.62000	42.8800	+0.281%	20,841,307	-2.775%
2025-07-31	42.2850	43.1100	42.15000	42.7600	+0.376%	25,538,738	-2.502%
2025-07-30	42.6700	42.8862	42.45000	42.6000	-0.258%	13,313,288	-2.136%
2025-07-29	42.4200	42.9800	42.40000	42.7100	+0.826%	13,118,451	-2.388%
2025-07-28	43.0200	43.0200	42.23500	42.3600	-1.671%	18,243,713	-1.582%
2025-07-25	43.0200	43.2100	42.75470	43.0800	0.000%	16,571,528	-3.227%
2025-07-24	42.9000	43.3500	42.75500	43.0800	+0.560%	20,410,989	-3.227%
2025-07-23	42.4000	42.8700	42.05000	42.8400	-0.279%	23,357,206	-2.684%
2025-07-22	42.7450	43.4900	42.55000	42.9600	+1.106%	23,521,022	-2.956%
2025-07-21	41.9500	43.0800	41.68000	42.4900	+4.040%	47,574,035	-1.883%
2025-07-18	40.9800	41.1150	40.69000	40.8400	-0.269%	21,079,683	+2.081%
2025-07-17	41.2900	41.3450	40.83000	40.9500	-0.727%	18,411,173	+1.807%
2025-07-16	41.2700	41.4500	41.16000	41.2500	-0.024%	17,971,275	+1.067%
2025-07-15	41.4400	41.6250	41.10000	41.2600	-0.770%	15,653,152	+1.042%
2025-07-14	41.5900	41.8400	41.48000	41.5800	-0.096%	15,757,345	+0.265%
2025-07-11	41.9750	42.0300	41.49000	41.6200	-0.975%	20,174,341	+0.168%
2025-07-10	41.8650	42.1800	41.60000	42.0300	-1.361%	19,359,268	-0.809%
2025-07-09	42.9850	43.0600	42.46990	42.6100	-1.045%	23,519,839	-2.159%
2025-07-08	42.8000	43.2350	42.54000	43.0600	+0.607%	16,736,159	-3.182%
2025-07-07	43.7000	43.7000	42.67010	42.8000	-1.722%	22,039,301	-2.593%
2025-07-03	43.7400	43.7700	43.41500	43.5500	-0.092%	10,301,094	-4.271%
2025-07-02	43.8200	44.0300	43.43000	43.5900	-0.206%	18,313,928	-4.359%
2025-07-01	43.4200	43.8750	43.21000	43.6800	+0.948%	19,233,185	-4.556%
2025-06-30	42.3100	43.3200	42.28000	43.2700	+2.269%	22,795,950	-3.651%
2025-06-27	42.1500	42.4500	41.98000	42.3100	+0.499%	21,439,570	-1.465%
2025-06-26	42.1700	42.2700	41.88380	42.1000	-0.047%	15,869,969	-0.974%
2025-06-25	42.4000	42.4700	41.94000	42.1200	-1.196%	15,599,686	-1.021%
2025-06-24	42.3750	42.7300	42.26500	42.6300	+0.637%	16,716,293	-2.205%
2025-06-23	41.8100	42.3900	41.72000	42.3600	+1.583%	16,014,353	-1.582%
2025-06-20	41.8100	42.0950	41.65000	41.7000	+0.072%	37,068,078	-0.024%
2025-06-18	41.9450	41.9600	41.60000	41.6700	-0.430%	18,654,182	+0.048%
2025-06-17	42.8000	42.8200	41.81000	41.8500	-1.529%	23,028,205	-0.382%
2025-06-16	42.9600	43.1050	42.33000	42.5000	-1.186%	20,449,259	-1.906%
2025-06-13	42.9900	43.2750	42.92000	43.0100	-0.348%	13,544,051	-3.069%
2025-06-12	43.8800	43.8899	42.91000	43.1600	-1.326%	22,370,491	-3.406%
2025-06-11	44.1900	44.3999	43.69000	43.7400	-0.884%	14,602,140	-4.687%
2025-06-10	43.6500	44.3450	43.56500	44.1300	+1.100%	13,724,149	-5.529%
2025-06-09	43.6500	43.9450	43.51000	43.6500	-0.342%	13,399,442	-4.490%
2025-06-06	43.4000	43.9208	43.37500	43.8000	+1.155%	10,135,212	-4.817%
2025-06-05	43.3500	43.4090	43.03000	43.3000	+0.139%	12,101,565	-3.718%
2025-06-04	43.9100	43.9300	43.24000	43.2400	-1.346%	14,360,098	-3.585%
2025-06-03	43.9300	44.0450	43.61000	43.8300	-0.612%	13,140,917	-4.883%
2025-06-02	43.8000	44.1200	43.35000	44.1000	+0.318%	11,873,261	-5.465%
2025-05-30	43.3700	44.0600	43.29000	43.9600	+1.454%	26,569,544	-5.164%
2025-05-29	43.1500	43.3900	42.97500	43.3300	+0.464%	9,961,322	-3.785%
2025-05-28	43.4450	43.5250	43.06000	43.1300	-0.851%	12,782,972	-3.339%
2025-05-27	43.2800	43.7000	43.24000	43.5000	+0.416%	12,873,658	-4.161%
2025-05-23	43.4700	43.4800	42.86000	43.3200	+0.441%	12,393,441	-3.763%
2025-05-22	43.7500	43.8400	43.07000	43.1300	-1.417%	14,947,744	-3.339%
2025-05-21	44.0400	44.2300	43.57000	43.7500	-1.063%	16,038,554	-4.709%
2025-05-20	44.2600	44.5500	44.20000	44.2200	-0.203%	12,189,945	-5.721%
2025-05-19	44.0800	44.3654	43.86500	44.3100	+0.727%	14,778,610	-5.913%
2025-05-16	43.4900	43.9900	43.36000	43.9900	+1.173%	13,407,654	-5.228%
2025-05-15	42.6000	43.5250	42.60000	43.4800	+2.668%	14,607,972	-4.117%
2025-05-14	42.7750	42.9400	42.25000	42.3500	-0.703%	20,447,503	-1.558%
2025-05-13	43.2050	43.2100	42.48500	42.6500	-0.814%	20,069,633	-2.251%
2025-05-12	43.0450	43.2050	42.30000	43.0000	-1.399%	20,160,022	-3.047%
2025-05-09	43.5200	43.8800	43.32000	43.6100	0.000%	10,878,433	-4.403%
2025-05-08	43.8000	44.0600	43.51000	43.6100	-0.638%	14,967,407	-4.403%
2025-05-07	44.0100	44.3600	43.79000	43.8900	-0.589%	12,828,657	-5.013%
2025-05-06	43.5700	44.3100	43.43000	44.1500	+1.401%	12,131,514	-5.572%
2025-05-05	43.8100	44.0000	43.22000	43.5400	-0.457%	9,210,049	-4.249%
2025-05-02	43.4600	43.8950	43.32000	43.7400	+1.016%	15,366,542	-4.687%
2025-05-01	43.7700	43.8300	43.26000	43.3000	-1.725%	18,921,888	-3.718%
2025-04-30	43.5500	44.2100	43.37000	44.0600	+2.584%	29,563,032	-5.379%
2025-04-29	42.3100	43.0100	42.23000	42.9500	+1.321%	14,712,785	-2.934%
2025-04-28	42.0000	42.4800	41.86000	42.3900	+1.145%	16,188,466	-1.651%
2025-04-25	42.5300	42.6500	41.34000	41.9100	-2.102%	23,361,868	-0.525%
2025-04-24	42.7100	43.1300	42.47500	42.8100	+0.258%	16,597,268	-2.616%
2025-04-23	42.5500	42.9864	42.11000	42.7000	-1.135%	29,402,093	-2.365%
2025-04-22	41.9900	43.6736	41.54000	43.1900	+0.606%	37,633,814	-3.473%
2025-04-21	44.2000	44.2900	42.68000	42.9300	-2.520%	23,802,544	-2.888%
2025-04-17	43.7600	44.4800	43.58000	44.0400	+0.986%	16,504,842	-5.336%
2025-04-16	44.7400	44.8900	43.52000	43.6100	-1.956%	17,271,623	-4.403%
2025-04-15	44.5000	44.6850	44.21500	44.4800	+0.406%	21,795,311	-6.272%
2025-04-14	43.9000	44.6500	43.61000	44.3000	+1.303%	24,322,951	-5.892%
2025-04-11	43.8500	43.9000	43.10000	43.7300	+1.887%	30,144,342	-4.665%
2025-04-10	42.4900	43.2400	41.85000	42.9200	+0.070%	36,501,740	-2.866%
2025-04-09	41.6750	43.5200	40.88000	42.8900	+1.707%	49,426,024	-2.798%
2025-04-08	43.0000	43.2150	41.68000	42.1700	-0.963%	29,790,184	-1.138%
2025-04-07	41.5300	43.3348	41.25000	42.5800	-1.046%	38,811,994	-2.090%
2025-04-04	44.7600	45.8000	42.80200	43.0300	-5.677%	42,663,375	-3.114%
2025-04-03	45.4900	46.1900	45.20000	45.6200	+1.967%	30,474,829	-8.615%
2025-04-02	45.3700	45.5350	44.59500	44.7400	-1.410%	21,924,094	-6.817%
2025-04-01	45.4900	45.6000	45.12000	45.3800	+0.044%	15,710,799	-8.131%
2025-03-31	45.3000	45.8000	45.13010	45.3600	+0.957%	27,786,946	-8.091%
2025-03-28	45.1250	45.3400	44.88000	44.9300	-0.067%	19,530,559	-7.211%
2025-03-27	44.4800	45.2500	44.31500	44.9600	+1.766%	21,905,160	-7.273%
2025-03-26	43.7100	44.3250	43.57000	44.1800	+1.587%	20,725,367	-5.636%
2025-03-25	43.5000	43.8300	43.15000	43.4900	-0.161%	21,064,336	-4.139%
2025-03-24	43.6300	44.1400	43.53000	43.5600	-0.977%	17,214,897	-4.293%
2025-03-21	43.7900	44.2400	43.52000	43.9900	+0.549%	67,035,173	-5.228%
2025-03-20	43.9600	43.9600	43.37500	43.7500	-0.432%	16,790,369	-4.709%
2025-03-19	44.3000	44.3200	43.72000	43.9400	-0.656%	13,871,376	-5.121%
2025-03-18	43.7200	44.4300	43.52000	44.2300	+1.329%	15,631,106	-5.743%
2025-03-17	43.5900	43.8200	43.08500	43.6500	+0.184%	14,966,396	-4.490%
2025-03-14	43.1600	43.7650	43.01000	43.5700	-0.320%	16,931,972	-4.315%
2025-03-13	42.7650	43.8150	42.76500	43.7100	+2.630%	30,309,373	-4.621%
2025-03-12	42.1000	42.8900	41.17440	42.5900	-1.934%	49,279,042	-2.113%
2025-03-11	43.2400	43.9100	42.64000	43.4300	-6.582%	60,549,856	-4.006%
2025-03-10	46.0600	47.3550	46.06000	46.4900	+0.934%	39,358,938	-10.325%
2025-03-07	44.3000	46.2000	44.30000	46.0600	+4.137%	40,324,645	-9.488%
2025-03-06	43.0000	44.3200	42.85500	44.2300	+3.245%	22,416,759	-5.743%
2025-03-05	42.7800	43.3450	42.38000	42.8400	-0.070%	16,549,657	-2.684%
2025-03-04	44.0000	44.4800	42.82000	42.8700	-2.279%	31,837,155	-2.753%
2025-03-03	42.9600	43.8700	42.93000	43.8700	+1.787%	19,393,137	-4.969%
2025-02-28	43.4300	43.7600	42.61000	43.1000	-0.393%	23,029,684	-3.271%
2025-02-27	43.0800	43.4200	42.89000	43.2700	+0.208%	18,620,711	-3.651%
2025-02-26	43.5400	43.6500	42.76500	43.1800	-1.213%	18,068,573	-3.451%
2025-02-25	43.5800	43.9700	43.49500	43.7100	+0.900%	21,041,790	-4.621%
2025-02-24	42.7500	43.6250	42.57000	43.3200	+1.310%	18,119,861	-3.763%
2025-02-21	42.4300	43.2300	42.17000	42.7600	+0.635%	24,231,600	-2.502%
2025-02-20	42.0000	42.5300	41.88490	42.4900	+1.143%	19,261,463	-1.883%
2025-02-19	41.3500	42.0500	41.28190	42.0100	+1.966%	19,872,606	-0.762%
2025-02-18	40.9200	41.2200	40.61000	41.2000	+0.512%	15,829,193	+1.189%
2025-02-14	41.1400	41.2900	40.93500	40.9900	-0.122%	12,109,781	+1.708%
2025-02-13	40.6100	41.1100	40.42000	41.0400	+1.258%	16,186,214	+1.584%
2025-02-12	40.4900	40.6000	40.15000	40.5300	+0.099%	13,624,519	+2.862%
2025-02-11	39.9800	40.5200	39.82000	40.4900	+1.352%	14,969,493	+2.964%
2025-02-10	40.0200	40.1440	39.82000	39.9500	+0.176%	16,207,023	+4.355%
2025-02-07	39.9600	40.1100	39.57000	39.8800	-0.150%	15,174,259	+4.539%
2025-02-06	40.2300	40.2900	39.67420	39.9400	-0.473%	14,793,643	+4.382%
2025-02-05	40.1300	40.3100	39.81000	40.1300	+0.804%	16,260,166	+3.887%
2025-02-04	39.7800	39.8750	39.60000	39.8100	-0.425%	17,116,595	+4.722%
2025-02-03	39.3100	40.1200	39.14600	39.9800	+1.498%	27,313,486	+4.277%
2025-01-31	39.5700	39.9350	39.28500	39.3900	-0.203%	44,056,882	+5.839%
2025-01-30	40.3500	40.3500	39.16000	39.4700	-2.011%	25,829,951	+5.625%
2025-01-29	40.8200	40.8800	40.05000	40.2800	-0.297%	20,589,969	+3.500%
2025-01-28	40.6000	40.8050	40.35500	40.4000	-0.591%	17,695,612	+3.193%
2025-01-27	40.1500	40.8050	40.05000	40.6400	+2.782%	32,220,886	+2.584%
2025-01-24	40.1100	40.6800	39.37000	39.5400	+0.919%	35,546,242	+5.438%
2025-01-23	39.2400	39.4000	39.08000	39.1800	+0.591%	23,151,132	+6.406%
2025-01-22	38.8850	39.3400	38.59000	38.9500	-0.179%	21,792,501	+7.035%
2025-01-21	38.8700	39.5800	38.79000	39.0200	+0.619%	21,206,117	+6.843%
2025-01-17	38.4200	38.9690	38.35000	38.7800	+1.148%	23,495,974	+7.504%
2025-01-16	38.1300	38.3400	37.93500	38.3400	+0.419%	24,253,837	+8.738%
2025-01-15	38.3000	38.5900	38.07000	38.1800	-0.261%	22,958,828	+9.193%
2025-01-14	38.3300	38.3450	37.82500	38.2800	+0.420%	15,419,403	+8.908%
2025-01-13	37.9400	38.1500	37.74120	38.1200	+0.820%	19,389,959	+9.365%
2025-01-10	38.1800	38.2300	37.58500	37.8100	-2.902%	26,271,050	+10.262%
2025-01-08	38.9100	38.9900	38.43500	38.9400	+0.051%	21,944,534	+7.062%
2025-01-07	39.7100	39.9800	38.83000	38.9200	-1.742%	29,315,514	+7.117%
2025-01-06	40.2900	40.3300	39.58000	39.6100	-1.615%	26,797,007	+5.251%
2025-01-03	40.3200	40.6250	40.11000	40.2600	+0.124%	14,336,825	+3.552%
2025-01-02	40.0300	40.5600	39.98000	40.2100	+0.550%	22,146,186	+3.681%
2024-12-31	39.6400	40.0300	39.55000	39.9900	+0.985%	13,266,572	+4.251%
2024-12-30	39.8000	39.8400	39.39500	39.6000	-0.802%	14,391,584	+5.278%
2024-12-27	39.8600	40.1600	39.65000	39.9200	-0.100%	14,994,017	+4.434%
2024-12-26	39.8300	40.1700	39.74000	39.9600	+0.402%	12,715,340	+4.329%
2024-12-24	39.9000	39.9600	39.47000	39.8000	-0.351%	11,652,991	+4.749%
2024-12-23	39.9300	40.1300	39.83000	39.9400	+0.025%	20,549,603	+4.382%
2024-12-20	39.9300	40.3900	39.92000	39.9300	-0.100%	35,653,660	+4.408%
2024-12-19	40.0500	40.4600	39.93000	39.9700	-0.671%	16,933,020	+4.303%
2024-12-18	40.7000	41.0500	40.21000	40.2400	-1.324%	18,462,893	+3.603%
2024-12-17	40.6600	41.1191	40.51000	40.7800	-0.245%	14,813,101	+2.231%
2024-12-16	42.1600	42.2500	40.81000	40.8800	-3.311%	27,935,799	+1.981%
2024-12-13	42.0000	42.4000	41.81000	42.2800	+0.475%	13,017,639	-1.395%
2024-12-12	42.0600	42.1600	41.81000	42.0800	+0.214%	10,757,216	-0.927%
2024-12-11	42.1900	42.4600	41.89000	41.9900	-0.733%	13,404,909	-0.714%
2024-12-10	42.3700	42.6450	42.07000	42.3000	-0.142%	15,374,497	-1.442%
2024-12-09	42.4650	43.1000	42.16000	42.3600	-0.024%	14,612,149	-1.582%
2024-12-06	42.5300	42.6700	42.01500	42.3700	-0.423%	15,483,397	-1.605%
2024-12-05	42.5900	42.8700	42.52000	42.5500	+0.071%	15,807,126	-2.021%
2024-12-04	43.7300	43.7800	42.40500	42.5200	-2.989%	20,457,623	-1.952%
2024-12-03	43.9100	44.4200	43.70000	43.8300	-0.046%	14,216,879	-4.883%
2024-12-02	44.2700	44.3200	43.52000	43.8500	-1.105%	12,194,042	-4.926%
2024-11-29	44.3800	44.5200	44.05000	44.3400	-0.090%	8,168,004	-5.977%
2024-11-27	44.4800	44.7300	44.37000	44.3800	+0.023%	12,162,640	-6.061%
2024-11-26	43.9800	44.5000	43.75270	44.3700	+0.887%	15,334,594	-6.040%
2024-11-25	43.3400	44.0450	43.31000	43.9800	+1.924%	25,097,361	-5.207%
2024-11-22	42.6000	43.3350	42.33500	43.1500	+1.529%	15,616,394	-3.384%
2024-11-21	42.2200	42.7450	42.00500	42.5000	+0.663%	12,202,619	-1.906%
2024-11-20	42.0000	42.2800	41.75000	42.2200	+0.692%	10,453,564	-1.255%
2024-11-19	42.2100	42.2300	41.80000	41.9300	-0.757%	9,474,632	-0.572%
2024-11-18	41.6700	42.5750	41.67000	42.2500	+1.441%	16,423,271	-1.325%
2024-11-15	40.8000	41.7700	40.80000	41.6500	+1.908%	20,791,487	+0.096%
2024-11-14	41.1400	41.2550	40.86000	40.8700	-0.656%	13,258,582	+2.006%
2024-11-13	40.4000	41.4000	40.31000	41.1400	+1.832%	19,438,204	+1.337%
2024-11-12	40.5000	40.6000	40.07420	40.4000	-0.099%	16,362,842	+3.193%
2024-11-11	40.4700	40.8800	40.41000	40.4400	-0.099%	16,711,956	+3.091%
2024-11-08	40.7400	40.8500	40.42000	40.4800	-0.222%	20,762,686	+2.989%
2024-11-07	41.0800	41.1900	40.51000	40.5700	-1.433%	23,410,679	+2.761%
2024-11-06	41.4400	41.6700	40.93000	41.1600	-0.242%	21,478,009	+1.288%
2024-11-05	41.0100	41.2700	40.83000	41.2600	+0.487%	11,016,214	+1.042%
2024-11-04	41.6500	41.7700	40.90000	41.0600	-0.725%	14,118,065	+1.534%
2024-11-01	42.1200	42.3500	41.30000	41.3600	-1.828%	15,909,736	+0.798%
2024-10-31	41.2600	42.6500	41.24500	42.1300	+2.059%	30,168,461	-1.044%
2024-10-30	41.3300	41.5100	41.12000	41.2800	-0.121%	15,672,195	+0.993%
2024-10-29	41.3150	41.6800	41.29000	41.3300	-0.697%	14,439,196	+0.871%
2024-10-28	41.4500	41.7800	41.39000	41.6200	+0.580%	13,027,860	+0.168%
2024-10-25	41.9000	42.1800	41.37000	41.3800	-1.147%	18,291,800	+0.749%
2024-10-24	42.3800	42.4500	41.64000	41.8600	-2.333%	22,488,893	-0.406%
2024-10-23	41.8600	42.9000	41.76000	42.8600	+3.277%	26,900,037	-2.730%
2024-10-22	41.9000	42.3200	40.75000	41.5000	-5.034%	40,558,409	+0.458%
2024-10-21	44.0450	44.2000	43.60000	43.7000	-0.659%	17,567,535	-4.600%
2024-10-18	43.8300	44.1650	43.67000	43.9900	+0.319%	12,542,182	-5.228%
2024-10-17	43.8800	44.0000	43.52500	43.8500	-0.137%	10,408,355	-4.926%
2024-10-16	43.7400	44.1000	43.66000	43.9100	+0.389%	9,146,027	-5.056%
2024-10-15	43.4700	43.9700	43.16500	43.7400	+1.273%	15,119,753	-4.687%
2024-10-14	43.0000	43.2900	42.89000	43.1900	+0.442%	9,811,589	-3.473%
2024-10-11	43.1500	43.2400	42.80000	43.0000	+0.116%	10,317,159	-3.047%
2024-10-10	43.4400	43.6700	42.81000	42.9500	-2.630%	12,160,611	-2.934%
2024-10-09	44.0600	44.2500	43.80500	44.1100	+0.227%	12,469,656	-5.486%
2024-10-08	44.0000	44.1500	43.69000	44.0100	+0.388%	10,597,631	-5.272%
2024-10-07	44.0800	44.1350	43.77000	43.8400	-0.770%	12,609,278	-4.904%
2024-10-04	43.7700	44.2500	43.55000	44.1800	-0.764%	14,398,891	-5.636%
2024-10-03	44.9300	44.9601	44.39000	44.5200	-1.176%	11,995,470	-6.357%
2024-10-02	45.1300	45.2800	44.87000	45.0500	-0.354%	11,778,398	-7.458%
2024-10-01	44.9600	45.2400	44.66000	45.2100	+0.668%	16,897,213	-7.786%
2024-09-30	45.1300	45.3600	44.79000	44.9100	+0.045%	13,009,484	-7.170%
2024-09-27	44.7150	45.0500	44.48500	44.8900	+0.605%	13,825,573	-7.129%
2024-09-26	44.6000	44.8800	44.36000	44.6200	+0.157%	15,007,253	-6.567%
2024-09-25	44.8000	44.8800	44.42440	44.5500	-0.246%	19,251,627	-6.420%
2024-09-24	44.2100	44.7900	44.13000	44.6600	+0.904%	14,860,387	-6.650%
2024-09-23	44.3500	44.5300	43.95000	44.2600	-0.158%	15,893,109	-5.807%
2024-09-20	43.7800	44.4700	43.64500	44.3300	+0.888%	48,870,192	-5.955%
2024-09-19	43.9600	43.9700	43.32500	43.9400	+0.137%	22,882,461	-5.121%
2024-09-18	44.1000	44.5000	43.78000	43.8800	-0.454%	16,530,138	-4.991%
2024-09-17	44.7500	44.7500	43.92000	44.0800	-2.044%	18,464,865	-5.422%
2024-09-16	44.6100	45.0500	44.46000	45.0000	+1.283%	23,944,295	-7.356%
2024-09-13	43.9250	44.4700	43.62000	44.4300	+1.300%	19,582,001	-6.167%
2024-09-12	43.5000	43.8800	43.43000	43.8600	+0.137%	16,429,002	-4.948%
2024-09-11	43.5100	43.8200	42.94000	43.8000	+0.344%	21,470,361	-4.817%
2024-09-10	42.7900	43.6899	42.38000	43.6500	+2.153%	36,375,733	-4.490%
2024-09-09	41.2600	42.7800	41.26000	42.7300	+3.840%	27,245,790	-2.434%
2024-09-06	41.3600	41.7910	41.13000	41.1500	-0.387%	17,635,585	+1.312%
2024-09-05	41.3050	41.8100	40.90000	41.3100	-0.410%	27,609,141	+0.920%
2024-09-04	43.0000	43.2700	41.20000	41.4800	-3.378%	30,692,599	+0.506%
2024-09-03	41.9600	42.9300	41.92000	42.9300	+2.753%	22,894,140	-2.888%
2024-08-30	41.3000	41.8900	41.17000	41.7800	+1.285%	17,850,834	-0.215%
2024-08-29	41.5400	41.5650	41.14000	41.2500	-0.578%	16,941,081	+1.067%
2024-08-28	41.4900	41.7079	41.36000	41.4900	+0.097%	11,797,258	+0.482%
2024-08-27	41.5500	41.6400	41.17500	41.4500	-0.096%	9,617,835	+0.579%
2024-08-26	41.3700	41.7400	41.24000	41.4900	+0.679%	9,710,875	+0.482%
2024-08-23	40.9900	41.2300	40.91500	41.2100	+0.832%	11,362,991	+1.165%
2024-08-22	41.1000	41.1600	40.61000	40.8700	-0.438%	12,390,617	+2.006%
2024-08-21	40.9100	41.0700	40.73000	41.0500	+0.490%	12,228,646	+1.559%
2024-08-20	40.6600	40.9550	40.62500	40.8500	+0.270%	7,892,964	+2.056%
2024-08-19	40.6250	40.8600	40.56000	40.7400	+0.320%	9,118,555	+2.332%
2024-08-16	40.1000	40.6200	40.06000	40.6100	+1.424%	12,904,006	+2.659%
2024-08-15	40.8400	40.9200	40.00000	40.0400	-2.103%	17,165,353	+4.121%
2024-08-14	40.6000	41.1000	40.49000	40.9000	+0.294%	10,428,515	+1.932%
2024-08-13	40.6500	40.8000	40.35500	40.7800	+0.617%	12,901,745	+2.231%
2024-08-12	40.9450	41.0000	40.31000	40.5300	-0.540%	8,872,904	+2.862%
2024-08-09	40.4900	40.8000	40.03000	40.7500	+0.568%	9,529,207	+2.307%
2024-08-08	40.2800	40.7900	40.25000	40.5200	+0.596%	12,361,018	+2.887%
2024-08-07	40.3600	40.7200	40.20000	40.2800	+0.050%	11,511,604	+3.500%
2024-08-06	39.9700	40.4800	39.76000	40.2600	+1.156%	17,779,633	+3.552%
2024-08-05	40.0000	40.2700	39.64000	39.8000	-2.856%	26,222,723	+4.749%
2024-08-02	41.2000	41.9400	40.40500	40.9700	+0.294%	24,708,320	+1.757%
2024-08-01	40.6650	41.1800	40.28278	40.8500	+0.814%	17,615,432	+2.056%
2024-07-31	40.0300	40.7900	39.98000	40.5200	+1.199%	21,887,557	+2.887%
2024-07-30	40.0100	40.2600	39.83000	40.0400	+0.025%	14,655,946	+4.121%
2024-07-29	40.0800	40.1200	39.67000	40.0300	-0.150%	12,774,421	+4.147%
2024-07-26	39.9000	40.1700	39.65000	40.0900	+0.350%	14,607,325	+3.991%
2024-07-25	39.8600	40.9650	39.79000	39.9500	+0.706%	19,355,354	+4.355%
2024-07-24	39.2400	39.8300	39.04500	39.6700	+2.006%	22,546,298	+5.092%
2024-07-23	38.7400	39.2650	38.72000	38.8900	-0.512%	22,801,711	+7.200%
2024-07-22	39.9500	40.0000	38.70000	39.0900	-6.079%	52,727,406	+6.651%
2024-07-19	42.3000	42.3000	41.43000	41.6200	-1.070%	16,865,121	+0.168%
2024-07-18	41.9000	42.5200	41.72000	42.0700	+0.095%	14,970,090	-0.903%
2024-07-17	41.5500	42.1900	41.52000	42.0300	+1.399%	18,191,616	-0.809%
2024-07-16	40.8500	41.5500	40.82000	41.4500	+1.618%	15,379,020	+0.579%
2024-07-15	41.4300	41.4599	40.70000	40.7900	-1.545%	14,457,181	+2.206%
2024-07-12	41.3100	41.5700	41.20000	41.4300	+0.315%	10,903,001	+0.628%
2024-07-11	41.0800	41.3600	40.75000	41.3000	+0.536%	12,149,656	+0.944%
2024-07-10	40.8800	41.1300	40.68500	41.0800	-0.533%	13,422,227	+1.485%
2024-07-09	41.4700	41.7800	41.21000	41.3000	-0.554%	18,063,775	+0.944%
2024-07-08	41.3000	41.5850	41.08000	41.5300	+0.630%	14,868,386	+0.385%
2024-07-05	41.1700	41.3750	40.95010	41.2700	+0.365%	17,058,729	+1.018%
2024-07-03	41.1300	41.3850	40.95000	41.1200	+0.049%	6,541,994	+1.386%
2024-07-02	41.6300	41.7000	40.71500	41.1000	-1.533%	19,788,087	+1.436%
2024-07-01	41.4200	41.9800	41.35000	41.7400	+1.212%	14,758,929	-0.120%
2024-06-28	40.8600	41.5800	40.69000	41.2400	+1.029%	25,780,126	+1.091%
2024-06-27	41.0000	41.0400	40.56000	40.8200	-0.488%	14,191,514	+2.131%
2024-06-26	41.0000	41.1700	40.71000	41.0200	-0.146%	17,296,114	+1.633%
2024-06-25	41.2100	41.6250	40.83000	41.0800	-0.219%	17,085,358	+1.485%
2024-06-24	40.3900	41.2200	40.32000	41.1700	+2.311%	17,726,689	+1.263%
2024-06-21	40.3700	40.3800	39.90000	40.2400	0.000%	29,167,053	+3.603%
2024-06-20	39.8400	40.4650	39.81000	40.2400	+0.399%	14,276,605	+3.603%
2024-06-18	39.7100	40.1800	39.70000	40.0800	+1.571%	16,776,036	+4.017%
2024-06-17	39.6000	39.6000	38.95000	39.4600	-0.529%	20,971,490	+5.651%

document.getElementById("CL51hx").onerror = function(){this.style.display='none';}; .dark-mode .ZzJb7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzJb7q{ color: #333333; background-color: white; border: 2px solid #333333; }VZVerizon Communicationsstock NYSE

VZ
Verizon Communications
stock NYSE