Verizon Communications Inc (VZ) Historical Stock Data
42.76 ↑0.27 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is up 0.11% a day on average. There have been 17 days where Verizon Communications Inc closed green and 13 days where VZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-11 | 39.98 | 40.49 | ↑$0.51 (1.28%) | 39.82 | 40.52 | 12.26M |
| 2025-02-10 | 40.02 | 39.95 | ↓$0.07 (-0.17%) | 39.82 | 40.14 | 13.90M |
| 2025-02-07 | 39.96 | 39.88 | ↓$0.08 (-0.20%) | 39.57 | 40.11 | 13.11M |
| 2025-02-06 | 40.23 | 39.94 | ↓$0.29 (-0.72%) | 39.67 | 40.28 | 12.35M |
| 2025-02-05 | 40.13 | 40.13 | ↑$0.00 (0.00%) | 39.81 | 40.31 | 16.70M |
| 2025-02-04 | 39.78 | 39.81 | ↑$0.03 (0.08%) | 39.60 | 39.88 | 19.18M |
| 2025-02-03 | 39.31 | 39.98 | ↑$0.67 (1.70%) | 39.15 | 40.12 | 24.36M |
| 2025-01-31 | 39.57 | 39.39 | ↓$0.18 (-0.45%) | 39.29 | 39.94 | 20.42M |
| 2025-01-30 | 40.35 | 39.47 | ↓$0.88 (-2.18%) | 39.16 | 40.35 | 27.90M |
| 2025-01-29 | 40.82 | 40.28 | ↓$0.54 (-1.32%) | 40.05 | 40.88 | 17.23M |
| 2025-01-28 | 40.60 | 40.40 | ↓$0.20 (-0.49%) | 40.36 | 40.81 | 18.19M |
| 2025-01-27 | 40.15 | 40.64 | ↑$0.49 (1.22%) | 40.05 | 40.81 | 29.13M |
| 2025-01-24 | 40.11 | 39.54 | ↓$0.57 (-1.42%) | 39.37 | 40.68 | 36.49M |
| 2025-01-23 | 39.24 | 39.18 | ↓$0.06 (-0.15%) | 39.08 | 39.40 | 20.47M |
| 2025-01-22 | 38.89 | 38.95 | ↑$0.07 (0.17%) | 38.59 | 39.34 | 19.33M |
| 2025-01-21 | 38.87 | 39.02 | ↑$0.15 (0.39%) | 38.79 | 39.58 | 17.94M |
| 2025-01-17 | 38.42 | 38.78 | ↑$0.36 (0.94%) | 38.35 | 38.97 | 20.33M |
| 2025-01-16 | 38.13 | 38.34 | ↑$0.21 (0.55%) | 37.94 | 38.34 | 23.98M |
| 2025-01-15 | 38.30 | 38.18 | ↓$0.12 (-0.31%) | 38.07 | 38.59 | 27.76M |
| 2025-01-14 | 38.33 | 38.28 | ↓$0.05 (-0.13%) | 37.83 | 38.35 | 15.67M |
| 2025-01-13 | 37.94 | 38.12 | ↑$0.18 (0.47%) | 37.74 | 38.15 | 15.60M |
| 2025-01-10 | 38.18 | 37.81 | ↓$0.37 (-0.97%) | 37.59 | 38.23 | 27.21M |
| 2025-01-08 | 38.91 | 38.94 | ↑$0.03 (0.08%) | 38.44 | 38.99 | 18.81M |
Create an account or log in to view more rows.
$VZ omg this is bullshit
$VZ Not another do nothing day
$VZ I do it for the thrills!
$VZ Market is going to crash hard tomorrow.
$VZ search and destroy bears!!
$VZ who else excited??
$VZ LETS GOOOOOOOO!!!!!!!
$VZ Dip buyers are going to get wrecked
$VZ LOADING UP HERE!
$VZ they don’t want us to shine… But we gon shine…