Verizon Communications Inc (VZ) Historical Stock Data
44.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is up 0.64% a day on average. There have been 22 days where Verizon Communications Inc closed green and 8 days where VZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 43.71 | 44.18 | ↑$0.47 (1.08%) | 43.57 | 44.33 | 15.02M |
| 2025-03-25 | 43.50 | 43.49 | ↓$0.01 (-0.02%) | 43.15 | 43.83 | 21.43M |
| 2025-03-24 | 43.63 | 43.56 | ↓$0.07 (-0.16%) | 43.53 | 44.14 | 14.08M |
| 2025-03-21 | 43.79 | 43.99 | ↑$0.20 (0.46%) | 43.52 | 44.24 | 18.31M |
| 2025-03-20 | 43.96 | 43.75 | ↓$0.21 (-0.48%) | 43.38 | 43.96 | 13.19M |
| 2025-03-19 | 44.30 | 43.94 | ↓$0.36 (-0.81%) | 43.72 | 44.32 | 10.63M |
| 2025-03-18 | 43.72 | 44.23 | ↑$0.51 (1.17%) | 43.53 | 44.43 | 13.40M |
| 2025-03-17 | 43.59 | 43.65 | ↑$0.06 (0.14%) | 43.09 | 43.82 | 12.07M |
| 2025-03-14 | 43.16 | 43.57 | ↑$0.41 (0.95%) | 43.02 | 43.77 | 14.53M |
| 2025-03-13 | 42.77 | 43.71 | ↑$0.95 (2.21%) | 42.77 | 43.82 | 30.71M |
| 2025-03-12 | 42.10 | 42.59 | ↑$0.49 (1.16%) | 41.17 | 42.89 | 44.29M |
| 2025-03-11 | 43.24 | 43.43 | ↑$0.19 (0.44%) | 42.64 | 43.91 | 64.12M |
| 2025-03-10 | 46.06 | 46.49 | ↑$0.43 (0.93%) | 46.06 | 47.36 | 39.83M |
| 2025-03-07 | 44.30 | 46.06 | ↑$1.76 (3.97%) | 44.30 | 46.20 | 44.99M |
| 2025-03-06 | 43.00 | 44.23 | ↑$1.23 (2.86%) | 42.86 | 44.32 | 19.07M |
| 2025-03-05 | 42.78 | 42.84 | ↑$0.06 (0.14%) | 42.38 | 43.35 | 18.03M |
| 2025-03-04 | 44.00 | 42.87 | ↓$1.13 (-2.57%) | 42.82 | 44.48 | 27.84M |
| 2025-03-03 | 42.96 | 43.87 | ↑$0.91 (2.12%) | 42.93 | 43.87 | 15.91M |
| 2025-02-28 | 43.43 | 43.10 | ↓$0.33 (-0.76%) | 42.61 | 43.75 | 16.57M |
| 2025-02-27 | 43.08 | 43.27 | ↑$0.19 (0.44%) | 42.89 | 43.42 | 18.78M |
| 2025-02-26 | 43.54 | 43.18 | ↓$0.36 (-0.83%) | 42.77 | 43.65 | 16.12M |
| 2025-02-25 | 43.58 | 43.71 | ↑$0.13 (0.30%) | 43.51 | 43.97 | 18.27M |
| 2025-02-24 | 42.75 | 43.32 | ↑$0.57 (1.33%) | 42.58 | 43.63 | 15.85M |
| 2025-02-21 | 42.43 | 42.76 | ↑$0.33 (0.78%) | 42.17 | 43.23 | 25.43M |
| 2025-02-20 | 42.00 | 42.49 | ↑$0.49 (1.17%) | 41.88 | 42.53 | 16.35M |
| 2025-02-19 | 41.35 | 42.01 | ↑$0.66 (1.60%) | 41.29 | 42.05 | 20.39M |
| 2025-02-18 | 40.92 | 41.20 | ↑$0.28 (0.68%) | 40.61 | 41.22 | 12.41M |
| 2025-02-14 | 41.14 | 40.99 | ↓$0.15 (-0.36%) | 40.94 | 41.29 | 10.13M |
| 2025-02-13 | 40.61 | 41.04 | ↑$0.43 (1.06%) | 40.42 | 41.11 | 12.30M |
| 2025-02-12 | 40.49 | 40.53 | ↑$0.04 (0.10%) | 40.15 | 40.60 | 10.51M |
Create an account or log in to view more rows.
$VZ come back next earning
$VZ C'mon
do a spike!!
$VZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$VZ flow comin
$VZ might get a sell off today
$VZ Holding.
$VZ Shorts talk the talk but cant walk the walk
$VZ one of the poorest performed stocks for a big name.
$VZ I hope I never have to work for anyone again after this
$VZ gimme gimme