Verizon Communications Inc (VZ) Historical Stock Data
43.25 ↑0.07 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is down -0.09% a day on average. There have been 13 days where Verizon Communications Inc closed green and 17 days where VZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 43.34 | 43.25 | ↓$0.09 (-0.21%) | 43.21 | 43.65 | 9.97M |
| 2025-08-11 | 43.23 | 43.18 | ↓$0.05 (-0.12%) | 42.99 | 43.53 | 10.34M |
| 2025-08-08 | 43.10 | 43.15 | ↑$0.05 (0.12%) | 43.03 | 43.36 | 10.70M |
| 2025-08-07 | 42.50 | 42.95 | ↑$0.45 (1.06%) | 42.17 | 43.03 | 15.54M |
| 2025-08-06 | 42.80 | 42.35 | ↓$0.45 (-1.05%) | 42.31 | 42.80 | 17.80M |
| 2025-08-05 | 42.95 | 42.67 | ↓$0.28 (-0.65%) | 42.67 | 43.10 | 10.12M |
| 2025-08-04 | 42.80 | 42.95 | ↑$0.15 (0.35%) | 42.53 | 43.03 | 9.78M |
| 2025-08-01 | 43.29 | 42.88 | ↓$0.41 (-0.95%) | 42.62 | 43.47 | 17.81M |
| 2025-07-31 | 42.29 | 42.76 | ↑$0.48 (1.12%) | 42.15 | 43.11 | 25.52M |
| 2025-07-30 | 42.67 | 42.60 | ↓$0.07 (-0.16%) | 42.45 | 42.89 | 13.22M |
| 2025-07-29 | 42.42 | 42.71 | ↑$0.29 (0.68%) | 42.41 | 42.98 | 10.79M |
| 2025-07-28 | 43.02 | 42.36 | ↓$0.66 (-1.53%) | 42.24 | 43.02 | 18.24M |
| 2025-07-25 | 43.02 | 43.08 | ↑$0.06 (0.14%) | 42.75 | 43.21 | 10.67M |
| 2025-07-24 | 42.90 | 43.08 | ↑$0.18 (0.42%) | 42.76 | 43.35 | 16.68M |
| 2025-07-23 | 42.40 | 42.84 | ↑$0.44 (1.04%) | 42.06 | 42.87 | 18.97M |
| 2025-07-22 | 42.75 | 42.96 | ↑$0.22 (0.50%) | 42.55 | 43.49 | 20.06M |
| 2025-07-21 | 41.95 | 42.49 | ↑$0.54 (1.29%) | 41.68 | 43.08 | 43.18M |
| 2025-07-18 | 40.98 | 40.84 | ↓$0.14 (-0.34%) | 40.69 | 41.12 | 17.18M |
| 2025-07-17 | 41.29 | 40.95 | ↓$0.34 (-0.82%) | 40.83 | 41.34 | 14.42M |
| 2025-07-16 | 41.27 | 41.25 | ↓$0.02 (-0.05%) | 41.16 | 41.45 | 17.95M |
| 2025-07-15 | 41.44 | 41.26 | ↓$0.18 (-0.43%) | 41.10 | 41.63 | 12.66M |
| 2025-07-14 | 41.59 | 41.58 | ↓$0.01 (-0.02%) | 41.48 | 41.84 | 15.74M |
| 2025-07-11 | 41.98 | 41.62 | ↓$0.36 (-0.85%) | 41.49 | 42.03 | 14.65M |
| 2025-07-10 | 41.87 | 42.03 | ↑$0.16 (0.39%) | 41.60 | 42.18 | 19.32M |
| 2025-07-09 | 42.99 | 42.61 | ↓$0.38 (-0.87%) | 42.47 | 43.06 | 19.35M |
| 2025-07-08 | 42.80 | 43.06 | ↑$0.26 (0.61%) | 42.54 | 43.24 | 14.02M |
| 2025-07-07 | 43.70 | 42.80 | ↓$0.90 (-2.06%) | 42.67 | 43.70 | 18.33M |
| 2025-07-03 | 43.74 | 43.55 | ↓$0.19 (-0.43%) | 43.42 | 43.77 | 10.06M |
| 2025-07-02 | 43.82 | 43.59 | ↓$0.23 (-0.52%) | 43.43 | 44.03 | 14.21M |
| 2025-07-01 | 43.42 | 43.68 | ↑$0.26 (0.60%) | 43.21 | 43.88 | 16.13M |
Create an account or log in to view more rows.
$VZ added
$VZ yeah we're going green today
$VZ Very bullish action
$VZ all’s I know is buy and hold… no expectations
$VZ what happened?
$VZ Let’s goooo
$VZ Bears go home!
$VZ Buy the dip
$VZ Starting a small position
$VZ I warned you all fairly you morons.