Verizon Communications (VZ)

Last Price41.14

Change-4.50 (-9.86%)

NYSE · Last Trade: Oct 9th, 1:06 PM EDT

Historical Prices For Verizon Communications (VZ)

Date Range:

2026-07-09 - 2026-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2026	46.06	46.55	45.72	46.35	22,568,314	45.64
10/07/2026	46.27	46.58	45.75	45.77	15,884,516	45.07
10/06/2026	45.97	45.98	45.29	45.98	21,489,138	45.28
10/05/2026	45.94	46.02	45.46	45.85	23,020,765	45.15
10/02/2026	46.05	46.38	45.79	45.92	19,768,023	45.22
10/01/2026	45.86	46.20	45.79	45.98	22,941,045	45.28
9/30/2026	46.09	46.34	45.73	45.87	19,962,358	45.17
9/29/2026	46.56	46.91	45.98	45.98	19,113,616	45.28
9/28/2026	47.04	47.10	46.42	46.68	16,943,387	45.97
9/25/2026	47.22	47.31	46.90	47.08	13,421,712	46.36
9/24/2026	46.92	47.77	46.92	47.32	21,043,246	46.60
9/23/2026	46.60	47.11	46.16	46.52	20,939,503	45.81
9/22/2026	47.78	47.79	46.17	46.45	32,672,822	45.74
9/21/2026	48.18	48.35	47.56	47.68	19,974,997	46.95
9/18/2026	47.50	48.19	47.20	48.09	45,527,570	47.36
9/17/2026	49.90	49.98	48.32	48.33	28,687,700	47.59
9/16/2026	51.25	51.56	49.33	49.76	24,543,649	49.00
9/15/2026	51.11	51.66	51.11	51.45	18,720,584	50.66
9/14/2026	50.94	51.49	50.91	51.29	18,325,601	50.51
9/11/2026	50.30	50.82	50.22	50.61	16,948,463	49.84
9/10/2026	50.01	50.60	49.78	49.97	18,478,660	49.21
9/09/2026	50.19	50.29	48.82	49.74	22,576,023	48.98
9/08/2026	49.98	50.65	49.77	50.41	16,037,200	49.64
9/04/2026	50.55	50.70	50.08	50.14	13,423,139	49.37
9/03/2026	50.61	50.82	50.15	50.59	18,000,091	49.82
9/02/2026	50.49	50.84	50.15	50.22	18,677,214	49.45
9/01/2026	50.50	50.92	50.24	50.30	20,188,638	49.53
8/31/2026	50.06	50.54	49.91	50.02	21,630,607	49.26
8/28/2026	49.54	50.33	49.54	50.10	15,790,828	49.34
8/27/2026	49.56	49.90	49.12	49.43	16,381,286	48.68
8/26/2026	50.31	50.78	50.08	50.19	20,724,366	49.42
8/25/2026	49.99	50.33	49.79	50.25	21,340,145	49.48
8/24/2026	49.49	50.28	49.36	50.15	19,500,469	49.38
8/21/2026	49.37	49.72	49.17	49.45	15,082,026	48.70
8/20/2026	49.28	49.59	49.14	49.19	12,545,483	48.44
8/19/2026	48.60	49.59	48.59	49.36	17,794,360	48.61
8/18/2026	48.57	49.01	48.41	48.54	14,375,518	47.80
8/17/2026	48.24	48.67	48.00	48.06	14,465,739	47.33
8/14/2026	48.46	48.60	48.19	48.48	15,062,304	47.74
8/13/2026	47.03	48.24	47.00	48.22	17,936,817	47.48
8/12/2026	46.89	47.08	46.61	46.98	12,151,944	46.26
8/11/2026	46.90	47.45	46.80	47.27	13,323,563	46.55
8/10/2026	46.74	47.12	46.09	47.03	15,461,689	46.31
8/07/2026	46.34	47.06	46.09	47.06	20,544,990	46.34
8/06/2026	47.20	47.48	46.58	46.99	24,299,584	46.27
8/05/2026	46.00	46.91	45.09	46.47	39,587,215	45.76
8/04/2026	47.00	47.08	46.06	46.88	23,709,349	46.16
8/03/2026	47.32	47.81	47.15	47.36	23,028,077	46.64
7/31/2026	45.90	46.91	45.47	46.81	28,291,341	46.10
7/30/2026	46.40	47.09	45.73	46.11	20,931,022	45.41
7/29/2026	48.48	48.54	45.70	47.22	41,397,948	46.50
7/28/2026	47.85	49.01	47.80	48.19	29,690,037	47.45
7/27/2026	46.38	47.55	46.32	47.32	30,411,638	46.60
7/24/2026	44.08	46.44	43.73	46.38	40,756,036	45.67
7/23/2026	44.16	44.58	43.78	43.82	28,000,192	43.15
7/22/2026	45.04	45.12	44.16	44.29	23,733,585	43.61
7/21/2026	43.25	43.87	42.89	43.78	20,338,814	43.11
7/20/2026	43.28	43.66	43.14	43.50	21,341,581	42.84
7/17/2026	44.64	45.02	43.27	43.59	31,014,395	42.92
7/16/2026	43.00	44.22	42.89	43.88	25,287,724	43.21
7/15/2026	42.27	43.34	42.21	42.83	23,028,379	42.18
7/14/2026	42.64	42.81	42.21	42.47	17,514,826	41.82
7/13/2026	42.66	42.85	42.35	42.68	24,779,505	42.03
7/10/2026	41.61	42.44	41.34	42.12	27,705,436	41.48
7/09/2026	42.20	42.34	41.66	42.24	28,202,589	40.90