Verizon Communications Inc (VZ) Historical Stock Data
43.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is up 0.19% a day on average. There have been 16 days where Verizon Communications Inc closed green and 14 days where VZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 44.04 | 43.75 | ↓$0.29 (-0.66%) | 43.57 | 44.23 | 9.72M |
| 2025-05-20 | 44.26 | 44.22 | ↓$0.04 (-0.09%) | 44.20 | 44.55 | 9.66M |
| 2025-05-19 | 44.08 | 44.31 | ↑$0.23 (0.52%) | 43.87 | 44.37 | 11M |
| 2025-05-16 | 43.49 | 43.99 | ↑$0.50 (1.15%) | 43.36 | 43.99 | 10.27M |
| 2025-05-15 | 42.60 | 43.48 | ↑$0.88 (2.07%) | 42.60 | 43.53 | 14.61M |
| 2025-05-14 | 42.78 | 42.35 | ↓$0.42 (-0.99%) | 42.25 | 42.94 | 14.33M |
| 2025-05-13 | 43.21 | 42.65 | ↓$0.56 (-1.28%) | 42.49 | 43.21 | 19.12M |
| 2025-05-12 | 43.05 | 43.00 | ↓$0.05 (-0.10%) | 42.30 | 43.21 | 16.32M |
| 2025-05-09 | 43.52 | 43.61 | ↑$0.09 (0.21%) | 43.33 | 43.88 | 7.74M |
| 2025-05-08 | 43.80 | 43.61 | ↓$0.19 (-0.43%) | 43.51 | 44.06 | 10.16M |
| 2025-05-07 | 44.01 | 43.89 | ↓$0.12 (-0.27%) | 43.79 | 44.36 | 12.79M |
| 2025-05-06 | 43.57 | 44.15 | ↑$0.58 (1.33%) | 43.43 | 44.31 | 9.18M |
| 2025-05-05 | 43.81 | 43.54 | ↓$0.27 (-0.62%) | 43.22 | 44.00 | 7.20M |
| 2025-05-02 | 43.46 | 43.74 | ↑$0.28 (0.64%) | 43.32 | 43.90 | 13.08M |
| 2025-05-01 | 43.77 | 43.30 | ↓$0.47 (-1.07%) | 43.26 | 43.83 | 18.61M |
| 2025-04-30 | 43.55 | 44.06 | ↑$0.51 (1.17%) | 43.37 | 44.21 | 19.53M |
| 2025-04-29 | 42.31 | 42.95 | ↑$0.64 (1.51%) | 42.23 | 43.01 | 12.12M |
| 2025-04-28 | 42.00 | 42.39 | ↑$0.39 (0.93%) | 41.86 | 42.48 | 10.88M |
| 2025-04-25 | 42.53 | 41.91 | ↓$0.62 (-1.46%) | 41.34 | 42.64 | 23.35M |
| 2025-04-24 | 42.71 | 42.81 | ↑$0.10 (0.23%) | 42.48 | 43.13 | 13.05M |
| 2025-04-23 | 42.55 | 42.70 | ↑$0.15 (0.35%) | 42.12 | 42.99 | 29.39M |
| 2025-04-22 | 41.99 | 43.19 | ↑$1.20 (2.86%) | 41.54 | 43.67 | 31.02M |
| 2025-04-21 | 44.20 | 42.93 | ↓$1.27 (-2.87%) | 42.68 | 44.29 | 20.56M |
| 2025-04-17 | 43.76 | 44.04 | ↑$0.28 (0.64%) | 43.58 | 44.48 | 16.10M |
| 2025-04-16 | 44.74 | 43.61 | ↓$1.13 (-2.53%) | 43.52 | 44.88 | 14.33M |
| 2025-04-15 | 44.50 | 44.48 | ↓$0.02 (-0.04%) | 44.22 | 44.69 | 18.43M |
| 2025-04-14 | 43.90 | 44.30 | ↑$0.40 (0.91%) | 43.61 | 44.65 | 20.89M |
| 2025-04-11 | 43.85 | 43.73 | ↓$0.12 (-0.27%) | 43.10 | 43.89 | 24.29M |
| 2025-04-10 | 42.49 | 42.92 | ↑$0.43 (1.01%) | 41.85 | 43.24 | 31.43M |
| 2025-04-09 | 41.68 | 42.89 | ↑$1.22 (2.92%) | 40.88 | 43.51 | 42.24M |
Create an account or log in to view more rows.
$VZ shaking weak hands that’s all
$VZ a comeback is always more fun than an all out win!!!!
$VZ weak
$VZ always with good potential for a long term Hodl
$VZ let’s ride
$VZ we need those buyers and volume.
$VZ shorting it
$VZ buy
$VZ watch for another rejection up here
$VZ HOLDING STRONG FOR ALL OF YOU