Verizon Communications In... (VZ)
45.60
0.86 (1.92%)
At close: Apr 03, 2025, 3:59 PM
45.55
-0.12%
After-hours: Apr 03, 2025, 07:59 PM EDT
Verizon Communications Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 45.37 | 45.54 | 44.60 | 44.74 | -0.64 | -1.41% | 21,622,473 |
| Apr 1, 2025 | 45.49 | 45.60 | 45.12 | 45.38 | 0.02 | 0.04% | 15,710,800 |
| Mar 31, 2025 | 45.30 | 45.80 | 45.13 | 45.36 | 0.43 | 0.96% | 27,786,946 |
| Mar 28, 2025 | 45.13 | 45.34 | 44.88 | 44.93 | -0.03 | -0.07% | 19,530,600 |
| Mar 27, 2025 | 44.48 | 45.25 | 44.32 | 44.96 | 0.78 | 1.77% | 21,905,200 |
| Mar 26, 2025 | 43.71 | 44.33 | 43.57 | 44.18 | 0.69 | 1.59% | 21,698,407 |
| Mar 25, 2025 | 43.50 | 43.83 | 43.15 | 43.49 | -0.07 | -0.16% | 21,483,244 |
| Mar 24, 2025 | 43.63 | 44.14 | 43.53 | 43.56 | -0.43 | -0.98% | 18,050,016 |
| Mar 21, 2025 | 43.79 | 44.24 | 43.52 | 43.99 | 0.24 | 0.55% | 68,445,518 |
| Mar 20, 2025 | 43.96 | 43.96 | 43.38 | 43.75 | -0.19 | -0.43% | 18,109,300 |
| Mar 19, 2025 | 44.30 | 44.32 | 43.72 | 43.94 | -0.29 | -0.66% | 14,373,300 |
| Mar 18, 2025 | 43.72 | 44.43 | 43.52 | 44.23 | 0.58 | 1.33% | 16,254,400 |
| Mar 17, 2025 | 43.59 | 43.82 | 43.09 | 43.65 | 0.08 | 0.18% | 15,560,924 |
| Mar 14, 2025 | 43.16 | 43.77 | 43.01 | 43.57 | -0.14 | -0.32% | 17,432,100 |
| Mar 13, 2025 | 42.77 | 43.82 | 42.77 | 43.71 | 1.12 | 2.63% | 30,708,600 |
| Mar 12, 2025 | 42.10 | 42.89 | 41.17 | 42.59 | -0.84 | -1.93% | 49,650,800 |
| Mar 11, 2025 | 43.24 | 43.91 | 42.64 | 43.43 | -3.06 | -6.58% | 64,142,308 |
| Mar 10, 2025 | 46.06 | 47.36 | 46.06 | 46.49 | 0.43 | 0.93% | 39,837,000 |
| Mar 7, 2025 | 44.30 | 46.20 | 44.30 | 46.06 | 1.83 | 4.14% | 44,992,100 |
| Mar 6, 2025 | 43.00 | 44.32 | 42.86 | 44.23 | 1.39 | 3.24% | 22,845,900 |
| Mar 5, 2025 | 42.78 | 43.35 | 42.38 | 42.84 | -0.03 | -0.07% | 18,038,400 |
| Mar 4, 2025 | 44.00 | 44.48 | 42.82 | 42.87 | -1.00 | -2.28% | 32,627,504 |
| Mar 3, 2025 | 42.96 | 43.87 | 42.93 | 43.87 | 0.77 | 1.79% | 22,334,000 |
| 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 |