Dark

VZ
Verizon Communications
stock NYSE

At Close

Sep 18, 2026 3:59:59 PM EDT

48.12USD-0.435%(-0.21)45,527,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

47.70USD-1.304%(-0.63)62,981

After-hours

Sep 18, 2026 4:51:30 PM EDT

48.06USD-0.115%(-0.06)2,049,046

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	47.5000	48.1900	47.2000	48.0900	-0.497%	45,527,570	0.000%
2026-09-17	49.9000	49.9850	48.3200	48.3300	-2.874%	28,690,086	-0.497%
2026-09-16	51.2500	51.5600	49.3250	49.7600	-3.285%	24,329,463	-3.356%
2026-09-15	51.1100	51.6650	51.1100	51.4500	+0.312%	18,722,938	-6.531%
2026-09-14	50.9400	51.4900	50.9150	51.2900	+1.344%	18,124,861	-6.239%
2026-09-11	50.3000	50.8200	50.2200	50.6100	+1.281%	16,457,992	-4.979%
2026-09-10	50.0100	50.6050	49.7800	49.9700	+0.462%	18,478,907	-3.762%
2026-09-09	50.1850	50.2900	48.8200	49.7400	-1.329%	22,581,985	-3.317%
2026-09-08	49.9800	50.6500	49.7696	50.4100	+0.538%	16,037,445	-4.602%
2026-09-04	50.5500	50.7050	50.0800	50.1400	-0.890%	13,423,132	-4.089%
2026-09-03	50.6100	50.8200	50.1450	50.5900	+0.737%	18,001,087	-4.942%
2026-09-02	50.4950	50.8400	50.1450	50.2200	-0.159%	18,677,281	-4.241%
2026-09-01	50.5000	50.9250	50.2400	50.3000	+0.560%	20,188,842	-4.394%
2026-08-31	50.0600	50.5400	49.9100	50.0200	-0.160%	21,408,545	-3.858%
2026-08-28	49.5450	50.3300	49.5400	50.1000	+1.355%	15,790,820	-4.012%
2026-08-27	49.5600	49.9000	49.1200	49.4300	-1.514%	16,389,716	-2.711%
2026-08-26	50.3100	50.7800	50.0800	50.1900	-0.119%	20,726,698	-4.184%
2026-08-25	49.9950	50.3300	49.7900	50.2500	+0.199%	21,340,958	-4.299%
2026-08-24	49.4900	50.2800	49.3600	50.1500	+1.416%	19,502,087	-4.108%
2026-08-21	49.3700	49.7200	49.1700	49.4500	+0.529%	15,082,013	-2.750%
2026-08-20	49.2800	49.5900	49.1390	49.1900	-0.344%	12,546,286	-2.236%
2026-08-19	48.6000	49.5950	48.5900	49.3600	+1.689%	17,795,955	-2.573%
2026-08-18	48.5700	49.0050	48.4050	48.5400	+0.999%	14,376,330	-0.927%
2026-08-17	48.2400	48.6750	48.0000	48.0600	-0.866%	14,466,197	+0.062%
2026-08-14	48.4600	48.6050	48.1900	48.4800	+0.539%	15,062,289	-0.804%
2026-08-13	47.0300	48.2400	47.0014	48.2200	+2.639%	17,937,291	-0.270%
2026-08-12	46.8900	47.0800	46.6100	46.9800	-0.613%	12,120,535	+2.363%
2026-08-11	46.9000	47.4500	46.8000	47.2700	+0.510%	13,314,643	+1.735%
2026-08-10	46.7350	47.1150	46.0950	47.0300	-0.064%	15,462,501	+2.254%
2026-08-07	46.3400	47.0600	46.0900	47.0600	+0.149%	20,544,984	+2.189%
2026-08-06	47.2000	47.4800	46.5800	46.9900	+1.119%	24,297,036	+2.341%
2026-08-05	46.0000	46.9100	45.0850	46.4700	-0.875%	39,580,638	+3.486%
2026-08-04	47.0000	47.0800	46.0600	46.8800	-1.014%	23,748,620	+2.581%
2026-08-03	47.3200	47.8100	47.1450	47.3600	+1.175%	23,028,832	+1.541%
2026-07-31	45.9000	46.9100	45.4700	46.8100	+1.518%	28,291,337	+2.734%
2026-07-30	46.4000	47.0900	45.7250	46.1100	-2.351%	20,937,925	+4.294%
2026-07-29	48.4800	48.5400	45.7000	47.2200	-2.013%	41,396,240	+1.842%
2026-07-28	47.8500	49.0100	47.8000	48.1900	+1.839%	29,692,560	-0.208%
2026-07-27	46.3797	47.5550	46.3200	47.3200	+2.027%	30,412,887	+1.627%
2026-07-24	44.0750	46.4400	43.7300	46.3800	+5.842%	40,755,220	+3.687%
2026-07-23	44.1600	44.5750	43.7800	43.8200	-1.061%	28,013,502	+9.744%
2026-07-22	45.0400	45.1200	44.1550	44.2900	+1.165%	23,734,327	+8.580%
2026-07-21	43.2500	43.8700	42.8900	43.7800	+0.644%	20,340,100	+9.845%
2026-07-20	43.2800	43.6550	43.1400	43.5000	-0.206%	21,344,444	+10.552%
2026-07-17	44.6400	45.0200	43.2700	43.5900	-0.661%	31,014,395	+10.323%
2026-07-16	43.0000	44.2150	42.8900	43.8800	+2.452%	25,260,317	+9.594%
2026-07-15	42.2700	43.3350	42.2100	42.8300	+0.848%	23,029,214	+12.281%
2026-07-14	42.6400	42.8100	42.2100	42.4700	-0.492%	17,515,419	+13.233%
2026-07-13	42.6600	42.8500	42.3500	42.6800	+1.330%	24,782,038	+12.676%
2026-07-10	41.6100	42.4350	41.3400	42.1200	-0.284%	27,705,437	+14.174%
2026-07-09	42.2000	42.3366	41.6600	42.2400	-0.495%	28,215,825	+13.849%
2026-07-08	42.4800	43.2350	42.2500	42.4500	-0.329%	23,082,130	+13.286%
2026-07-07	42.7000	43.5000	42.4200	42.5900	+1.236%	34,682,409	+12.914%
2026-07-06	42.9000	43.1580	41.6300	42.0700	-1.151%	55,342,915	+14.309%
2026-07-02	42.2400	43.0800	40.7550	42.5600	+1.357%	59,060,834	+12.993%
2026-07-01	42.3900	42.8000	41.4900	41.9900	-0.827%	57,184,817	+14.527%
2026-06-30	44.2200	44.3600	41.9950	42.3400	-3.991%	60,542,632	+13.581%
2026-06-29	45.5700	45.8505	42.7800	44.1000	-5.243%	55,387,637	+9.048%
2026-06-26	46.2000	46.5850	46.0000	46.5400	+1.020%	38,132,747	+3.330%
2026-06-25	45.5400	46.2600	45.3300	46.0700	+0.854%	17,592,756	+4.385%
2026-06-24	46.4600	46.8000	45.4301	45.6800	-2.247%	25,280,164	+5.276%
2026-06-23	45.7100	46.8500	45.4000	46.7300	+3.020%	23,019,147	+2.910%
2026-06-22	45.3650	45.8850	45.1500	45.3600	-0.022%	19,293,009	+6.019%
2026-06-18	45.7850	46.0600	45.3600	45.3700	-1.025%	66,305,279	+5.995%
2026-06-17	46.5100	46.6100	45.2300	45.8400	-1.905%	33,481,471	+4.908%
2026-06-16	47.1000	47.4000	46.3100	46.7300	-0.722%	20,698,359	+2.910%
2026-06-15	47.3200	47.7450	47.0200	47.0700	-2.162%	24,208,499	+2.167%
2026-06-12	47.4100	48.2100	47.0000	48.1100	+2.493%	21,956,931	-0.042%
2026-06-11	47.3500	48.0600	46.9000	46.9400	-0.021%	26,889,393	+2.450%
2026-06-10	46.4600	47.0300	45.9500	46.9500	+2.556%	25,239,506	+2.428%
2026-06-09	45.2900	46.0850	44.7941	45.7800	+0.748%	24,758,146	+5.046%
2026-06-08	45.3000	45.8300	45.0950	45.4400	+0.154%	18,994,727	+5.832%
2026-06-05	45.2400	46.1050	45.0000	45.3700	+1.114%	23,121,423	+5.995%
2026-06-04	47.1400	47.3400	44.3000	44.8700	-3.816%	33,072,494	+7.176%
2026-06-03	47.4500	47.5500	46.1401	46.6500	-2.549%	27,861,864	+3.087%
2026-06-02	47.7800	48.1350	47.2700	47.8700	+0.293%	15,007,638	+0.460%
2026-06-01	47.5000	48.0400	47.4700	47.7300	-0.167%	14,647,721	+0.754%
2026-05-29	48.0600	48.1600	47.3400	47.8100	-0.417%	40,410,945	+0.586%
2026-05-28	48.4800	48.4900	47.7700	48.0100	-0.477%	20,704,818	+0.167%
2026-05-27	48.4300	48.9550	48.1200	48.2400	-0.516%	15,109,324	-0.311%
2026-05-26	48.2900	48.6900	47.8600	48.4900	+0.290%	23,019,677	-0.825%
2026-05-22	48.5000	48.5200	48.0500	48.3500	+0.166%	14,723,377	-0.538%
2026-05-21	47.6100	48.2750	47.3750	48.2700	+0.941%	15,836,562	-0.373%
2026-05-20	47.7300	48.0900	47.4850	47.8200	+0.168%	16,714,598	+0.565%
2026-05-19	46.8100	47.7900	46.7900	47.7400	+2.096%	24,593,655	+0.733%
2026-05-18	46.6000	47.0150	45.8100	46.7600	+0.841%	25,427,441	+2.844%
2026-05-15	47.4800	47.4900	46.3425	46.3700	-1.466%	23,356,622	+3.709%
2026-05-14	47.4600	47.5000	46.9100	47.0600	-0.318%	16,585,109	+2.189%
2026-05-13	47.8900	48.2750	47.1650	47.2100	-1.502%	21,212,811	+1.864%
2026-05-12	47.7000	48.1750	47.2700	47.9300	+1.482%	18,131,740	+0.334%
2026-05-11	47.5000	47.9900	46.9700	47.2300	+0.021%	18,560,051	+1.821%
2026-05-08	47.2100	47.4600	46.9500	47.2200	+0.276%	16,349,778	+1.842%
2026-05-07	47.2300	47.6500	47.0600	47.0900	-0.738%	18,839,581	+2.124%
2026-05-06	47.1650	47.6050	46.9050	47.4400	+0.211%	19,336,359	+1.370%
2026-05-05	47.5400	47.7900	47.2000	47.3400	-0.483%	15,148,076	+1.584%
2026-05-04	47.8200	47.8800	47.3250	47.5700	-1.122%	18,079,926	+1.093%
2026-05-01	48.2850	48.4900	47.8100	48.1100	+0.167%	24,123,035	-0.042%
2026-04-30	46.8600	48.0500	46.8300	48.0300	+3.047%	34,708,760	+0.125%
2026-04-29	47.1800	47.5300	46.2550	46.6100	-1.334%	24,195,677	+3.175%
2026-04-28	47.9900	48.1800	46.6000	47.2400	+0.297%	28,369,818	+1.799%
2026-04-27	47.4250	48.6500	46.7400	47.1000	+1.552%	37,919,126	+2.102%
2026-04-24	47.0600	47.3400	46.3750	46.3800	-1.779%	26,601,343	+3.687%
2026-04-23	46.4800	47.5200	46.3000	47.2200	+2.697%	22,750,193	+1.842%
2026-04-22	45.8800	46.1500	45.1650	45.9800	-0.627%	22,129,516	+4.589%
2026-04-21	46.5200	47.0150	46.1300	46.2700	-0.366%	28,976,008	+3.933%
2026-04-20	46.5900	46.9700	46.2600	46.4400	-0.236%	16,606,028	+3.553%
2026-04-17	46.1100	46.8900	46.0830	46.5500	-0.492%	20,004,735	+3.308%
2026-04-16	45.2300	46.8600	45.0400	46.7800	+3.886%	26,004,137	+2.800%
2026-04-15	45.3300	45.3850	44.9300	45.0300	-0.989%	26,230,278	+6.795%
2026-04-14	44.7700	45.4800	44.2700	45.4800	+0.132%	31,187,376	+5.739%
2026-04-13	46.0900	46.0900	45.0400	45.4200	-1.347%	33,080,173	+5.878%
2026-04-10	47.0900	47.1000	45.9450	46.0400	-3.642%	25,248,147	+4.453%
2026-04-09	47.8100	48.1700	47.2550	47.7800	-0.541%	29,376,427	+0.649%
2026-04-08	47.8800	48.1600	47.1200	48.0400	-1.193%	34,143,157	+0.104%
2026-04-07	49.1000	49.2300	48.5300	48.6200	-1.078%	21,945,899	-1.090%
2026-04-06	49.4000	49.7300	49.0300	49.1500	-0.506%	17,542,708	-2.157%
2026-04-02	49.8100	49.9000	49.2800	49.4000	+0.020%	22,737,824	-2.652%
2026-04-01	50.0700	50.1700	49.1700	49.3900	-1.614%	28,398,948	-2.632%
2026-03-31	50.5450	50.5450	49.7400	50.2000	-0.199%	30,514,923	-4.203%
2026-03-30	50.8700	50.9200	50.1500	50.3000	-0.020%	23,797,566	-4.394%
2026-03-27	51.0000	51.4500	50.2800	50.3100	-0.847%	26,273,377	-4.413%
2026-03-26	50.5700	51.2450	50.4250	50.7400	+0.735%	24,423,284	-5.223%
2026-03-25	50.6500	50.8300	50.2850	50.3700	-1.061%	21,920,215	-4.527%
2026-03-24	50.5500	51.6800	50.4800	50.9100	+0.652%	20,264,600	-5.539%
2026-03-23	50.0350	50.7500	49.6200	50.5800	+1.200%	26,390,330	-4.923%
2026-03-20	49.7400	50.4550	49.4900	49.9800	+1.011%	67,319,899	-3.782%
2026-03-19	49.5900	50.2900	48.9100	49.4800	-0.222%	31,234,719	-2.809%
2026-03-18	50.3650	50.4800	49.3750	49.5900	-1.841%	32,972,510	-3.025%
2026-03-17	51.3000	51.3000	50.3645	50.5200	-0.883%	23,767,166	-4.810%
2026-03-16	51.3600	51.4600	50.7500	50.9700	-0.798%	20,017,549	-5.650%
2026-03-13	50.9500	51.6650	50.9500	51.3800	+1.481%	21,780,864	-6.403%
2026-03-12	50.4500	50.9500	49.8050	50.6300	-0.099%	26,296,085	-5.017%
2026-03-11	50.8800	50.8800	50.0600	50.6800	-0.059%	21,560,013	-5.110%
2026-03-10	50.3100	50.8200	50.0200	50.7100	+0.515%	20,031,278	-5.167%
2026-03-09	51.0000	51.0988	50.3600	50.4500	-1.311%	29,057,378	-4.678%
2026-03-06	51.0900	51.2500	50.4050	51.1200	-0.117%	23,562,631	-5.927%
2026-03-05	50.9700	51.3157	50.3400	51.1800	-0.039%	27,534,314	-6.038%
2026-03-04	50.4100	51.4100	50.1500	51.2000	+0.649%	22,815,995	-6.074%
2026-03-03	49.7300	51.0951	49.3700	50.8700	+1.781%	31,586,882	-5.465%
2026-03-02	49.9800	50.2600	49.6250	49.9800	-0.319%	23,718,808	-3.782%
2026-02-27	49.3600	50.1500	49.2300	50.1400	+2.557%	34,691,155	-4.089%
2026-02-26	49.2600	49.4900	48.8700	48.8900	-0.691%	23,616,571	-1.636%
2026-02-25	49.6500	49.8450	49.1650	49.2300	-1.264%	21,706,071	-2.316%
2026-02-24	49.7800	50.0800	49.3900	49.8600	+0.362%	23,816,681	-3.550%
2026-02-23	49.3500	50.4750	49.2500	49.6800	+0.873%	30,113,152	-3.200%
2026-02-20	49.0300	49.3350	48.5250	49.2500	+1.254%	25,456,729	-2.355%
2026-02-19	48.8900	49.1500	48.4900	48.6400	+1.228%	26,530,658	-1.131%
2026-02-18	48.6400	48.9500	47.8300	48.0500	-1.798%	29,317,921	+0.083%
2026-02-17	49.3000	49.5000	48.7800	48.9300	-0.163%	24,334,400	-1.717%
2026-02-13	49.1600	49.4300	48.6255	49.0100	-0.910%	31,998,290	-1.877%
2026-02-12	48.9000	50.2400	48.9000	49.4600	+1.001%	56,130,231	-2.770%
2026-02-11	47.1800	49.1350	47.1700	48.9700	+3.334%	48,930,617	-1.797%
2026-02-10	47.0200	47.7900	46.7700	47.3900	+0.787%	32,142,935	+1.477%
2026-02-09	46.1600	47.0700	45.8220	47.0200	+1.533%	26,954,508	+2.276%
2026-02-06	46.9700	47.2500	46.0600	46.3100	-1.677%	36,094,030	+3.844%
2026-02-05	47.2100	47.5750	46.6506	47.1000	+0.191%	42,865,442	+2.102%
2026-02-04	46.7750	47.5500	46.1730	47.0100	+1.643%	46,212,651	+2.297%
2026-02-03	44.6400	46.7600	44.5000	46.2500	+3.676%	61,386,740	+3.978%
2026-02-02	44.5750	45.4800	43.8750	44.6100	+0.202%	64,539,330	+7.801%
2026-01-30	42.0050	44.6300	41.3800	44.5200	+11.831%	123,592,179	+8.019%
2026-01-29	39.5800	40.3000	39.4800	39.8100	+1.015%	44,343,773	+20.799%
2026-01-28	39.4100	39.8600	39.3600	39.4100	+0.229%	24,412,507	+22.025%
2026-01-27	39.6600	39.6800	39.1900	39.3200	-0.757%	26,106,307	+22.304%
2026-01-26	39.6800	39.8000	39.5250	39.6200	+0.253%	21,030,619	+21.378%
2026-01-23	39.4450	39.5600	39.0550	39.5200	+0.101%	21,852,193	+21.685%
2026-01-22	39.3200	39.6900	39.2500	39.4800	+0.612%	18,880,196	+21.809%
2026-01-21	39.1000	39.3200	38.9600	39.2400	+0.409%	21,157,429	+22.554%
2026-01-20	38.8900	39.2200	38.6800	39.0800	+0.437%	30,640,722	+23.055%
2026-01-16	39.1000	39.3450	38.9000	38.9100	-1.143%	38,969,910	+23.593%
2026-01-15	39.8300	39.8600	39.2400	39.3600	-1.180%	26,471,644	+22.180%
2026-01-14	39.1200	39.8500	39.1000	39.8300	+2.102%	25,702,841	+20.738%
2026-01-13	39.8400	39.9150	38.8000	39.0100	-2.083%	37,217,020	+23.276%
2026-01-12	39.8200	40.0600	39.5100	39.8400	-1.532%	31,249,661	+20.708%
2026-01-09	40.5700	40.7600	40.2900	40.4600	-0.271%	31,626,468	+18.858%
2026-01-08	40.1700	40.7300	10.5999	40.5700	+1.096%	28,084,330	+18.536%
2026-01-07	40.5500	40.8000	39.9900	40.1300	-0.422%	26,823,483	+19.836%
2026-01-06	40.3400	40.4600	39.9900	40.3000	+0.174%	32,747,008	+19.330%
2026-01-05	40.4300	40.5150	39.8300	40.2300	-0.716%	43,076,099	+19.538%
2026-01-02	40.7700	40.9000	40.3000	40.5200	-0.516%	30,846,244	+18.682%
2025-12-31	40.7100	40.9600	40.6700	40.7300	+0.074%	17,454,108	+18.070%
2025-12-30	40.4800	40.7700	40.4200	40.7000	+0.543%	15,577,181	+18.157%
2025-12-29	40.5100	40.7000	40.3800	40.4800	0.000%	16,840,132	+18.799%
2025-12-26	40.2700	40.5350	40.2700	40.4800	+0.397%	11,870,028	+18.799%
2025-12-24	39.9250	40.3350	39.8900	40.3200	+1.002%	7,946,125	+19.271%
2025-12-23	39.9950	40.2000	39.8650	39.9200	-0.150%	19,755,563	+20.466%
2025-12-22	39.7200	40.0600	39.6600	39.9800	+0.402%	21,102,873	+20.285%
2025-12-19	40.1400	40.2350	39.8100	39.8200	-1.460%	53,335,083	+20.768%
2025-12-18	40.7800	40.9100	40.3900	40.4100	-1.150%	18,813,803	+19.005%
2025-12-17	40.7800	40.9000	40.4700	40.8800	+0.319%	22,293,100	+17.637%
2025-12-16	40.8950	41.0000	40.6500	40.7500	-0.123%	22,702,437	+18.012%
2025-12-15	40.9000	41.3100	40.8000	40.8000	-0.220%	34,714,882	+17.868%
2025-12-12	40.2200	40.9800	40.1000	40.8900	+1.666%	20,587,076	+17.608%
2025-12-11	40.0000	40.5500	39.9700	40.2200	+0.752%	21,874,270	+19.567%
2025-12-10	40.2000	40.2600	39.6800	39.9200	-0.548%	40,042,924	+20.466%
2025-12-09	41.2300	41.4800	40.1100	40.1400	-2.809%	31,750,356	+19.806%
2025-12-08	41.7500	41.7500	40.9200	41.3000	-0.935%	22,918,916	+16.441%
2025-12-05	41.2600	42.0550	41.2400	41.6900	+1.042%	27,792,480	+15.351%
2025-12-04	40.8600	41.3500	40.6700	41.2600	+1.451%	28,374,203	+16.554%
2025-12-03	40.7400	41.3200	40.6550	40.6700	+0.148%	19,905,032	+18.244%
2025-12-02	40.7500	40.7600	40.3600	40.6100	-0.319%	23,184,222	+18.419%
2025-12-01	40.9600	41.0900	40.6800	40.7400	-0.900%	19,643,630	+18.041%
2025-11-28	40.8200	41.1300	40.7100	41.1100	+0.563%	9,920,915	+16.979%
2025-11-26	40.5900	40.9700	40.5600	40.8800	+0.714%	15,179,108	+17.637%
2025-11-25	40.5900	40.8000	40.4100	40.5900	+0.945%	24,359,961	+18.477%
2025-11-24	41.3500	41.4550	40.1450	40.2100	-2.474%	44,800,004	+19.597%
2025-11-21	40.6700	41.6100	40.4200	41.2300	+1.153%	32,019,744	+16.638%
2025-11-20	41.1500	41.4400	40.6500	40.7600	-1.044%	32,152,224	+17.983%
2025-11-19	41.5000	41.6100	40.9350	41.1900	-0.699%	21,885,267	+16.752%
2025-11-18	41.0300	41.5000	40.9900	41.4800	+1.146%	24,050,265	+15.935%
2025-11-17	41.0600	41.2800	40.8750	41.0100	-0.122%	21,605,664	+17.264%
2025-11-14	41.3200	41.4200	40.6508	41.0600	-0.122%	29,360,665	+17.121%
2025-11-13	40.8400	41.7300	40.7400	41.1100	+0.760%	30,473,825	+16.979%
2025-11-12	40.7800	40.9600	40.7400	40.8000	+0.246%	17,826,751	+17.868%
2025-11-11	40.0500	40.7800	40.0400	40.7000	+2.133%	25,350,812	+18.157%
2025-11-10	39.9000	40.1500	39.5700	39.8500	-0.450%	22,414,386	+20.678%
2025-11-07	39.9400	40.3200	39.6600	40.0300	+0.527%	28,379,231	+20.135%
2025-11-06	39.5150	39.8900	39.3800	39.8200	+0.328%	30,940,892	+20.768%
2025-11-05	39.3300	39.7700	39.2600	39.6900	+0.941%	22,943,729	+21.164%
2025-11-04	39.5650	39.6700	39.1745	39.3200	-0.380%	33,632,757	+22.304%
2025-11-03	39.5100	39.6100	38.8350	39.4700	-0.679%	39,830,512	+21.839%
2025-10-31	38.9800	39.9600	38.7802	39.7400	+2.002%	52,169,573	+21.012%
2025-10-30	40.0200	40.1932	38.7700	38.9600	-3.109%	47,353,724	+23.434%
2025-10-29	40.9300	41.3200	39.6700	40.2100	+2.263%	53,730,194	+19.597%
2025-10-28	39.1500	39.5200	38.9500	39.3200	+0.229%	30,714,335	+22.304%
2025-10-27	38.8050	39.2850	38.7650	39.2300	+1.056%	27,480,990	+22.585%
2025-10-24	38.5950	38.9200	38.5400	38.8200	+1.094%	27,478,529	+23.879%
2025-10-23	39.7850	39.8600	38.3900	38.4000	-3.518%	52,650,062	+25.234%
2025-10-22	39.5700	40.2100	38.9200	39.8000	-1.241%	30,991,969	+20.829%
2025-10-21	40.6300	40.7800	40.1300	40.3000	-1.225%	29,864,861	+19.330%
2025-10-20	40.7000	40.8700	40.3500	40.8000	+0.617%	28,079,204	+17.868%
2025-10-17	40.5000	40.6550	40.2100	40.5500	+0.471%	20,516,984	+18.594%
2025-10-16	40.4150	40.5700	40.1800	40.3600	-0.050%	16,751,223	+19.153%
2025-10-15	40.4200	40.5550	40.2400	40.3800	-0.419%	18,233,202	+19.094%
2025-10-14	39.8000	40.5800	39.7600	40.5500	+2.013%	22,346,065	+18.594%
2025-10-13	39.7500	40.1550	39.4050	39.7500	-0.251%	26,453,704	+20.981%
2025-10-10	40.2500	40.6056	39.8150	39.8500	-2.400%	38,107,731	+20.678%
2025-10-09	41.3500	41.3600	40.7300	40.8300	-1.186%	34,868,202	+17.781%
2025-10-08	41.5400	41.5400	41.0600	41.3200	-0.193%	35,601,012	+16.384%
2025-10-07	41.6100	41.8600	41.3400	41.4000	-0.097%	34,001,255	+16.159%
2025-10-06	43.2500	43.3800	41.3500	41.4400	-5.106%	75,944,202	+16.047%
2025-10-03	43.4400	43.9251	43.4000	43.6700	+0.622%	18,016,024	+10.121%
2025-10-02	43.5800	43.7200	43.2200	43.4000	-0.981%	21,550,101	+10.806%
2025-10-01	43.9150	44.0900	43.4500	43.8300	-0.273%	19,921,919	+9.719%
2025-09-30	43.2400	43.9700	43.1900	43.9500	+1.618%	24,399,131	+9.420%
2025-09-29	43.6000	43.6527	43.0900	43.2500	-0.825%	15,854,456	+11.191%
2025-09-26	43.6500	43.7100	43.4500	43.6100	+0.600%	12,456,193	+10.273%
2025-09-25	43.2400	43.7650	43.2400	43.3500	+0.394%	19,012,228	+10.934%
2025-09-24	43.2000	43.3851	42.9600	43.1800	-0.392%	21,162,384	+11.371%
2025-09-23	43.1600	43.3800	42.9600	43.3500	+0.440%	16,796,402	+10.934%
2025-09-22	43.3800	43.5200	42.9800	43.1600	-0.736%	18,507,717	+11.423%
2025-09-19	43.7850	43.7850	43.4600	43.4800	-0.435%	29,164,228	+10.603%
2025-09-18	43.8800	43.9525	43.5800	43.6700	-1.221%	16,507,265	+10.121%
2025-09-17	43.8700	44.4100	43.8550	44.2100	+1.075%	14,413,989	+8.776%
2025-09-16	43.8700	43.9450	43.3000	43.7400	-0.296%	16,173,593	+9.945%
2025-09-15	44.0500	44.2500	43.7700	43.8700	-0.227%	15,034,712	+9.619%
2025-09-12	44.0050	44.0850	43.7650	43.9700	-0.385%	13,723,465	+9.370%
2025-09-11	43.6100	44.1500	43.5100	44.1400	+1.495%	15,510,569	+8.949%
2025-09-10	43.4900	43.6700	43.0100	43.4900	-0.184%	14,807,828	+10.577%
2025-09-09	43.3600	43.7400	43.3500	43.5700	+0.577%	15,595,515	+10.374%
2025-09-08	42.9750	43.6172	42.9400	43.3200	-2.388%	30,273,878	+11.011%
2025-09-05	44.1000	44.4700	44.0242	44.3800	+0.453%	13,406,698	+8.360%
2025-09-04	44.0700	44.4200	43.9300	44.1800	+1.006%	14,480,479	+8.850%
2025-09-03	43.5000	43.7400	42.8800	43.7400	-0.137%	21,828,544	+9.945%
2025-09-02	44.1600	44.4800	43.5135	43.8000	-0.972%	21,123,691	+9.795%
2025-08-29	43.9700	44.2900	43.9250	44.2300	+0.683%	14,792,708	+8.727%
2025-08-28	44.1000	44.1900	43.6900	43.9300	-0.768%	15,842,822	+9.470%
2025-08-27	44.0200	44.2800	43.8800	44.2700	+0.705%	12,046,589	+8.629%
2025-08-26	44.1100	44.4200	43.7500	43.9600	-0.610%	17,328,229	+9.395%
2025-08-25	44.4400	44.4800	43.9600	44.2300	-0.473%	16,021,218	+8.727%
2025-08-22	45.1500	45.4300	44.2450	44.4400	-1.310%	19,123,748	+8.213%
2025-08-21	44.9800	45.2051	44.8650	45.0300	-0.067%	11,866,792	+6.795%
2025-08-20	45.0800	45.7500	44.9500	45.0600	+0.267%	20,982,065	+6.724%
2025-08-19	44.5100	45.0650	44.4700	44.9400	+1.239%	17,944,202	+7.009%
2025-08-18	44.3500	44.6000	44.2200	44.3900	+0.339%	12,692,126	+8.335%
2025-08-15	43.5700	44.4400	43.4250	44.2400	+1.701%	21,239,234	+8.703%
2025-08-14	43.7600	43.7850	43.3300	43.5000	-0.480%	10,582,825	+10.552%
2025-08-13	43.2000	43.8350	43.0000	43.7100	+1.064%	14,327,748	+10.021%
2025-08-12	43.3400	43.6500	43.2050	43.2500	+0.162%	12,483,569	+11.191%
2025-08-11	43.2300	43.5300	42.9900	43.1800	+0.070%	12,914,940	+11.371%
2025-08-08	43.1000	43.3550	43.0300	43.1500	+0.466%	13,057,027	+11.448%
2025-08-07	42.5000	43.0300	42.1700	42.9500	+1.417%	15,543,437	+11.967%
2025-08-06	42.8000	42.8000	42.3100	42.3500	-0.750%	17,812,000	+13.554%
2025-08-05	42.9500	43.1000	42.6700	42.6700	-0.652%	14,863,697	+12.702%
2025-08-04	42.8000	43.0300	42.5300	42.9500	+0.163%	13,629,864	+11.967%
2025-08-01	43.2900	43.4700	42.6200	42.8800	+0.281%	20,841,307	+12.150%
2025-07-31	42.2850	43.1100	42.1500	42.7600	+0.376%	25,538,738	+12.465%
2025-07-30	42.6700	42.8862	42.4500	42.6000	-0.258%	13,313,288	+12.887%
2025-07-29	42.4200	42.9800	42.4000	42.7100	+0.826%	13,118,451	+12.597%
2025-07-28	43.0200	43.0200	42.2350	42.3600	-1.671%	18,243,713	+13.527%
2025-07-25	43.0200	43.2100	42.7547	43.0800	0.000%	16,571,528	+11.630%
2025-07-24	42.9000	43.3500	42.7550	43.0800	+0.560%	20,410,989	+11.630%
2025-07-23	42.4000	42.8700	42.0500	42.8400	-0.279%	23,357,206	+12.255%
2025-07-22	42.7450	43.4900	42.5500	42.9600	+1.106%	23,521,022	+11.941%
2025-07-21	41.9500	43.0800	41.6800	42.4900	+4.040%	47,574,035	+13.180%
2025-07-18	40.9800	41.1150	40.6900	40.8400	-0.269%	21,079,683	+17.752%
2025-07-17	41.2900	41.3450	40.8300	40.9500	-0.727%	18,411,173	+17.436%
2025-07-16	41.2700	41.4500	41.1600	41.2500	-0.024%	17,971,275	+16.582%
2025-07-15	41.4400	41.6250	41.1000	41.2600	-0.770%	15,653,152	+16.554%
2025-07-14	41.5900	41.8400	41.4800	41.5800	-0.096%	15,757,345	+15.657%
2025-07-11	41.9750	42.0300	41.4900	41.6200	-0.975%	20,174,341	+15.545%
2025-07-10	41.8650	42.1800	41.6000	42.0300	-1.361%	19,359,268	+14.418%
2025-07-09	42.9850	43.0600	42.4699	42.6100	-1.045%	23,519,839	+12.861%
2025-07-08	42.8000	43.2350	42.5400	43.0600	+0.607%	16,736,159	+11.681%
2025-07-07	43.7000	43.7000	42.6701	42.8000	-1.722%	22,039,301	+12.360%
2025-07-03	43.7400	43.7700	43.4150	43.5500	-0.092%	10,301,094	+10.425%
2025-07-02	43.8200	44.0300	43.4300	43.5900	-0.206%	18,313,928	+10.323%
2025-07-01	43.4200	43.8750	43.2100	43.6800	+0.948%	19,233,185	+10.096%
2025-06-30	42.3100	43.3200	42.2800	43.2700	+2.269%	22,795,950	+11.139%
2025-06-27	42.1500	42.4500	41.9800	42.3100	+0.499%	21,439,570	+13.661%
2025-06-26	42.1700	42.2700	41.8838	42.1000	-0.047%	15,869,969	+14.228%
2025-06-25	42.4000	42.4700	41.9400	42.1200	-1.196%	15,599,686	+14.174%
2025-06-24	42.3750	42.7300	42.2650	42.6300	+0.637%	16,716,293	+12.808%
2025-06-23	41.8100	42.3900	41.7200	42.3600	+1.583%	16,014,353	+13.527%
2025-06-20	41.8100	42.0950	41.6500	41.7000	+0.072%	37,068,078	+15.324%
2025-06-18	41.9450	41.9600	41.6000	41.6700	-0.430%	18,654,182	+15.407%
2025-06-17	42.8000	42.8200	41.8100	41.8500	-1.529%	23,028,205	+14.910%
2025-06-16	42.9600	43.1050	42.3300	42.5000	-1.186%	20,449,259	+13.153%
2025-06-13	42.9900	43.2750	42.9200	43.0100	-0.348%	13,544,051	+11.811%
2025-06-12	43.8800	43.8899	42.9100	43.1600	-1.326%	22,370,491	+11.423%
2025-06-11	44.1900	44.3999	43.6900	43.7400	-0.884%	14,602,140	+9.945%
2025-06-10	43.6500	44.3450	43.5650	44.1300	+1.100%	13,724,149	+8.973%
2025-06-09	43.6500	43.9450	43.5100	43.6500	-0.342%	13,399,442	+10.172%
2025-06-06	43.4000	43.9208	43.3750	43.8000	+1.155%	10,135,212	+9.795%
2025-06-05	43.3500	43.4090	43.0300	43.3000	+0.139%	12,101,565	+11.062%
2025-06-04	43.9100	43.9300	43.2400	43.2400	-1.346%	14,360,098	+11.216%
2025-06-03	43.9300	44.0450	43.6100	43.8300	-0.612%	13,140,917	+9.719%
2025-06-02	43.8000	44.1200	43.3500	44.1000	+0.318%	11,873,261	+9.048%
2025-05-30	43.3700	44.0600	43.2900	43.9600	+1.454%	26,569,544	+9.395%
2025-05-29	43.1500	43.3900	42.9750	43.3300	+0.464%	9,961,322	+10.985%
2025-05-28	43.4450	43.5250	43.0600	43.1300	-0.851%	12,782,972	+11.500%
2025-05-27	43.2800	43.7000	43.2400	43.5000	+0.416%	12,873,658	+10.552%
2025-05-23	43.4700	43.4800	42.8600	43.3200	+0.441%	12,393,441	+11.011%
2025-05-22	43.7500	43.8400	43.0700	43.1300	-1.417%	14,947,744	+11.500%
2025-05-21	44.0400	44.2300	43.5700	43.7500	-1.063%	16,038,554	+9.920%
2025-05-20	44.2600	44.5500	44.2000	44.2200	-0.203%	12,189,945	+8.752%
2025-05-19	44.0800	44.3654	43.8650	44.3100	+0.727%	14,778,610	+8.531%
2025-05-16	43.4900	43.9900	43.3600	43.9900	+1.173%	13,407,654	+9.320%
2025-05-15	42.6000	43.5250	42.6000	43.4800	+2.668%	14,607,972	+10.603%
2025-05-14	42.7750	42.9400	42.2500	42.3500	-0.703%	20,447,503	+13.554%
2025-05-13	43.2050	43.2100	42.4850	42.6500	-0.814%	20,069,633	+12.755%
2025-05-12	43.0450	43.2050	42.3000	43.0000	-1.399%	20,160,022	+11.837%
2025-05-09	43.5200	43.8800	43.3200	43.6100	0.000%	10,878,433	+10.273%
2025-05-08	43.8000	44.0600	43.5100	43.6100	-0.638%	14,967,407	+10.273%
2025-05-07	44.0100	44.3600	43.7900	43.8900	-0.589%	12,828,657	+9.569%
2025-05-06	43.5700	44.3100	43.4300	44.1500	+1.401%	12,131,514	+8.924%
2025-05-05	43.8100	44.0000	43.2200	43.5400	-0.457%	9,210,049	+10.450%
2025-05-02	43.4600	43.8950	43.3200	43.7400	+1.016%	15,366,542	+9.945%
2025-05-01	43.7700	43.8300	43.2600	43.3000	-1.725%	18,921,888	+11.062%
2025-04-30	43.5500	44.2100	43.3700	44.0600	+2.584%	29,563,032	+9.147%
2025-04-29	42.3100	43.0100	42.2300	42.9500	+1.321%	14,712,785	+11.967%
2025-04-28	42.0000	42.4800	41.8600	42.3900	+1.145%	16,188,466	+13.447%
2025-04-25	42.5300	42.6500	41.3400	41.9100	-2.102%	23,361,868	+14.746%
2025-04-24	42.7100	43.1300	42.4750	42.8100	+0.258%	16,597,268	+12.334%
2025-04-23	42.5500	42.9864	42.1100	42.7000	-1.135%	29,402,093	+12.623%
2025-04-22	41.9900	43.6736	41.5400	43.1900	+0.606%	37,633,814	+11.345%
2025-04-21	44.2000	44.2900	42.6800	42.9300	-2.520%	23,802,544	+12.020%
2025-04-17	43.7600	44.4800	43.5800	44.0400	+0.986%	16,504,842	+9.196%
2025-04-16	44.7400	44.8900	43.5200	43.6100	-1.956%	17,271,623	+10.273%
2025-04-15	44.5000	44.6850	44.2150	44.4800	+0.406%	21,795,311	+8.116%
2025-04-14	43.9000	44.6500	43.6100	44.3000	+1.303%	24,322,951	+8.555%
2025-04-11	43.8500	43.9000	43.1000	43.7300	+1.887%	30,144,342	+9.970%
2025-04-10	42.4900	43.2400	41.8500	42.9200	+0.070%	36,501,740	+12.046%
2025-04-09	41.6750	43.5200	40.8800	42.8900	+1.707%	49,426,024	+12.124%
2025-04-08	43.0000	43.2150	41.6800	42.1700	-0.963%	29,790,184	+14.038%
2025-04-07	41.5300	43.3348	41.2500	42.5800	-1.046%	38,811,994	+12.940%
2025-04-04	44.7600	45.8000	42.8020	43.0300	-5.677%	42,663,375	+11.759%
2025-04-03	45.4900	46.1900	45.2000	45.6200	+1.967%	30,474,829	+5.414%
2025-04-02	45.3700	45.5350	44.5950	44.7400	-1.410%	21,924,094	+7.488%
2025-04-01	45.4900	45.6000	45.1200	45.3800	+0.044%	15,710,799	+5.972%
2025-03-31	45.3000	45.8000	45.1301	45.3600	+0.957%	27,786,946	+6.019%

document.getElementById("hlnBCK").onerror = function(){this.style.display='none';}; .dark-mode .g4jsgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4jsgg{ color: #333333; background-color: white; border: 2px solid #333333; }VZVerizon Communicationsstock NYSE

VZ
Verizon Communications
stock NYSE