Verizon Communications In... (VZ)
43.80
0.70 (1.62%)
At close: Mar 03, 2025, 3:59 PM
43.82
0.03%
After-hours: Mar 03, 2025, 07:42 PM EST
VZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 42.96 | 43.87 | 42.93 | 43.87 | 0.77 | 1.79% | 19,824,649 |
| Feb 28, 2025 | 43.43 | 43.76 | 42.61 | 43.10 | -0.17 | -0.39% | 25,197,534 |
| Feb 27, 2025 | 43.08 | 43.42 | 42.89 | 43.27 | 0.09 | 0.21% | 19,212,300 |
| Feb 26, 2025 | 43.54 | 43.65 | 42.77 | 43.18 | -0.53 | -1.21% | 18,651,414 |
| Feb 25, 2025 | 43.58 | 43.97 | 43.50 | 43.71 | 0.39 | 0.90% | 24,356,924 |
| Feb 24, 2025 | 42.75 | 43.63 | 42.57 | 43.32 | 0.56 | 1.31% | 27,560,600 |
| Feb 21, 2025 | 42.43 | 43.23 | 42.17 | 42.76 | 0.27 | 0.64% | 25,465,139 |
| Feb 20, 2025 | 42.00 | 42.53 | 41.88 | 42.49 | 0.48 | 1.14% | 19,771,748 |
| Feb 19, 2025 | 41.35 | 42.05 | 41.28 | 42.01 | 0.81 | 1.97% | 21,039,600 |
| Feb 18, 2025 | 40.92 | 41.22 | 40.61 | 41.20 | 0.21 | 0.51% | 16,357,712 |
| Feb 14, 2025 | 41.14 | 41.29 | 40.94 | 40.99 | -0.05 | -0.12% | 12,438,200 |
| Feb 13, 2025 | 40.61 | 41.11 | 40.42 | 41.04 | 0.51 | 1.26% | 17,056,700 |
| Feb 12, 2025 | 40.49 | 40.60 | 40.15 | 40.53 | 0.04 | 0.10% | 14,440,300 |
| Feb 11, 2025 | 39.98 | 40.52 | 39.82 | 40.49 | 0.54 | 1.35% | 15,182,700 |
| Feb 10, 2025 | 40.02 | 40.14 | 39.82 | 39.95 | 0.07 | 0.18% | 16,737,500 |
| Feb 7, 2025 | 39.96 | 40.11 | 39.57 | 39.88 | -0.06 | -0.15% | 15,754,822 |
| Feb 6, 2025 | 40.23 | 40.29 | 39.67 | 39.94 | -0.19 | -0.47% | 15,370,600 |
| Feb 5, 2025 | 40.13 | 40.31 | 39.81 | 40.13 | 0.32 | 0.80% | 16,830,500 |
| Feb 4, 2025 | 39.78 | 39.88 | 39.60 | 39.81 | -0.17 | -0.43% | 19,190,200 |
| Feb 3, 2025 | 39.31 | 40.12 | 39.15 | 39.98 | 0.59 | 1.50% | 27,967,116 |
| Jan 31, 2025 | 39.57 | 39.94 | 39.28 | 39.39 | -0.08 | -0.20% | 45,185,400 |
| Jan 30, 2025 | 40.35 | 40.35 | 39.16 | 39.47 | -0.81 | -2.01% | 27,913,500 |
| Jan 29, 2025 | 40.82 | 40.88 | 40.05 | 40.28 | -0.12 | -0.30% | 24,238,100 |
| Jan 28, 2025 | 40.60 | 40.81 | 40.35 | 40.40 | -0.24 | -0.59% | 21,031,900 |
| Jan 27, 2025 | 40.15 | 40.81 | 40.05 | 40.64 | 1.10 | 2.78% | 35,520,300 |
| Jan 24, 2025 | 40.11 | 40.68 | 39.37 | 39.54 | 0.36 | 0.92% | 37,123,900 |
| Jan 23, 2025 | 39.24 | 39.40 | 39.08 | 39.18 | 0.23 | 0.59% | 25,153,547 |
| Jan 22, 2025 | 38.89 | 39.34 | 38.59 | 38.95 | -0.07 | -0.18% | 31,488,927 |
| Jan 21, 2025 | 38.87 | 39.58 | 38.79 | 39.02 | 0.24 | 0.62% | 25,717,600 |
| Jan 17, 2025 | 38.42 | 38.97 | 38.35 | 38.78 | 0.44 | 1.15% | 24,082,100 |
| Jan 16, 2025 | 38.13 | 38.34 | 37.94 | 38.34 | 0.16 | 0.42% | 24,678,306 |
| Jan 15, 2025 | 38.30 | 38.59 | 38.07 | 38.18 | -0.10 | -0.26% | 27,817,100 |
| Jan 14, 2025 | 38.33 | 38.35 | 37.83 | 38.28 | 0.16 | 0.42% | 15,740,100 |
| Jan 13, 2025 | 37.94 | 38.15 | 37.74 | 38.12 | 0.31 | 0.82% | 19,734,037 |
| Jan 10, 2025 | 38.18 | 38.23 | 37.59 | 37.81 | -1.13 | -2.90% | 27,338,400 |
| Jan 8, 2025 | 38.91 | 38.99 | 38.44 | 38.94 | 0.02 | 0.05% | 22,901,604 |
| Jan 7, 2025 | 39.71 | 39.98 | 38.83 | 38.92 | -0.69 | -1.74% | 31,517,100 |
| Jan 6, 2025 | 40.29 | 40.33 | 39.58 | 39.61 | -0.65 | -1.61% | 27,115,031 |
| Jan 3, 2025 | 40.32 | 40.63 | 40.11 | 40.26 | 0.05 | 0.12% | 15,229,900 |
| Jan 2, 2025 | 40.03 | 40.56 | 39.98 | 40.21 | 0.22 | 0.55% | 22,470,200 |
| Dec 31, 2024 | 39.64 | 40.03 | 39.55 | 39.99 | 0.39 | 0.98% | 13,549,928 |
| Dec 30, 2024 | 39.80 | 39.84 | 39.40 | 39.60 | -0.32 | -0.80% | 15,672,000 |
| Dec 27, 2024 | 39.86 | 40.16 | 39.65 | 39.92 | -0.04 | -0.10% | 15,168,115 |
| Dec 26, 2024 | 39.83 | 40.17 | 39.74 | 39.96 | 0.16 | 0.40% | 12,953,131 |
| Dec 24, 2024 | 39.90 | 39.96 | 39.47 | 39.80 | -0.14 | -0.35% | 11,712,200 |
| Dec 23, 2024 | 39.93 | 40.13 | 39.83 | 39.94 | 0.01 | 0.03% | 21,292,339 |
| Dec 20, 2024 | 39.93 | 40.39 | 39.92 | 39.93 | -0.04 | -0.10% | 47,590,900 |
| Dec 19, 2024 | 40.05 | 40.46 | 39.93 | 39.97 | -0.27 | -0.67% | 17,859,100 |
| Dec 18, 2024 | 40.70 | 41.05 | 40.21 | 40.24 | -0.54 | -1.32% | 19,199,600 |
| Dec 17, 2024 | 40.66 | 41.12 | 40.51 | 40.78 | -0.10 | -0.24% | 15,374,043 |