Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Verizon Communications Inc. (VZ)
VZ
Verizon Communications Inc. (VZ)
45.7700 $
-0.2050 (%-0.45)
Overview
Technicals
Financial Statements
Comments
Archive

VZ: Verizon Communications Inc. Historical Data

Historical price data, yearly archive and performance analysis for Verizon Communications Inc..

Historical Chart

Loading chart...

Average

OPEN 42.1862
CLOSE 42.196

Low

LOW 37.59

High

HIGH 47.36
DATE OPEN HIGH LOW CLOSE
01/02/2025 40.03 40.56 39.98 40.21
01/03/2025 40.32 40.63 40.11 40.26
01/06/2025 40.29 40.33 39.58 39.61
01/07/2025 39.71 39.98 38.83 38.92
01/08/2025 38.91 38.99 38.44 38.94
01/10/2025 38.18 38.23 37.59 37.81
01/13/2025 37.94 38.15 37.74 38.12
01/14/2025 38.33 38.35 37.83 38.28
01/15/2025 38.3 38.59 38.07 38.18
01/16/2025 38.13 38.34 37.94 38.34
01/17/2025 38.42 38.97 38.35 38.78
01/21/2025 38.87 39.58 38.79 39.02
01/22/2025 38.89 39.34 38.59 38.95
01/23/2025 39.24 39.4 39.08 39.18
01/24/2025 40.11 40.68 39.37 39.54
01/27/2025 40.15 40.81 40.05 40.64
01/28/2025 40.6 40.81 40.35 40.4
01/29/2025 40.82 40.88 40.05 40.28
01/30/2025 40.35 40.35 39.16 39.47
01/31/2025 39.57 39.94 39.28 39.39
02/03/2025 39.31 40.12 39.15 39.98
02/04/2025 39.78 39.88 39.6 39.81
02/05/2025 40.13 40.31 39.81 40.13
02/06/2025 40.23 40.29 39.67 39.94
02/07/2025 39.96 40.11 39.57 39.88
02/10/2025 40.02 40.14 39.82 39.95
02/11/2025 39.98 40.52 39.82 40.49
02/12/2025 40.49 40.6 40.15 40.53
02/13/2025 40.61 41.11 40.42 41.04
02/14/2025 41.14 41.29 40.94 40.99
02/18/2025 40.92 41.22 40.61 41.2
02/19/2025 41.35 42.05 41.28 42.01
02/20/2025 42 42.53 41.88 42.49
02/21/2025 42.43 43.23 42.17 42.76
02/24/2025 42.75 43.63 42.57 43.32
02/25/2025 43.58 43.97 43.5 43.71
02/26/2025 43.54 43.65 42.77 43.18
02/27/2025 43.08 43.42 42.89 43.27
02/28/2025 43.43 43.76 42.61 43.1
03/03/2025 42.96 43.87 42.93 43.87
03/04/2025 44 44.48 42.82 42.87
03/05/2025 42.78 43.35 42.38 42.84
03/06/2025 43 44.32 42.86 44.23
03/07/2025 44.3 46.2 44.3 46.06
03/10/2025 46.06 47.36 46.06 46.49
03/11/2025 43.24 43.91 42.64 43.43
03/12/2025 42.1 42.89 41.17 42.59
03/13/2025 42.77 43.82 42.77 43.71
03/14/2025 43.16 43.77 43.01 43.57
03/17/2025 43.59 43.82 43.09 43.65
03/18/2025 43.72 44.43 43.52 44.23
03/19/2025 44.3 44.32 43.72 43.94
03/20/2025 43.96 43.96 43.38 43.75
03/21/2025 43.79 44.24 43.52 43.99
03/24/2025 43.63 44.14 43.53 43.56
03/25/2025 43.5 43.83 43.15 43.49
03/26/2025 43.71 44.33 43.57 44.18
03/27/2025 44.48 45.25 44.32 44.96
03/28/2025 45.13 45.34 44.88 44.93
03/31/2025 45.3 45.8 45.13 45.36
04/01/2025 45.49 45.6 45.12 45.38
04/02/2025 45.37 45.54 44.6 44.74
04/03/2025 45.49 46.19 45.2 45.62
04/04/2025 44.76 45.8 42.8 43.03
04/07/2025 41.53 43.33 41.25 42.58
04/08/2025 43 43.22 41.68 42.17
04/09/2025 41.68 43.52 40.88 42.89
04/10/2025 42.49 43.24 41.85 42.92
04/11/2025 43.85 43.9 43.1 43.73
04/14/2025 43.9 44.65 43.61 44.3
04/15/2025 44.5 44.69 44.22 44.48
04/16/2025 44.74 44.89 43.52 43.61
04/17/2025 43.76 44.48 43.58 44.04
04/21/2025 44.2 44.29 42.68 42.93
04/22/2025 41.99 43.67 41.54 43.19
04/23/2025 42.55 42.99 42.11 42.68
04/24/2025 42.71 43.13 42.48 42.81
04/25/2025 42.53 42.65 41.34 41.91
04/28/2025 42 42.48 41.86 42.39
04/29/2025 42.31 43.01 42.23 42.95
04/30/2025 43.55 44.21 43.37 44.06
05/01/2025 43.77 43.83 43.26 43.3
05/02/2025 43.46 43.9 43.32 43.74
05/05/2025 43.81 44 43.22 43.54
05/06/2025 43.57 44.31 43.43 44.15
05/07/2025 44.01 44.36 43.79 43.89
05/08/2025 43.8 44.06 43.51 43.61
05/09/2025 43.52 43.88 43.32 43.61
05/12/2025 43.05 43.21 42.3 43
05/13/2025 43.21 43.21 42.49 42.65
05/14/2025 42.78 42.94 42.25 42.35
05/15/2025 42.6 43.53 42.6 43.48
05/16/2025 43.49 43.99 43.36 43.99
05/19/2025 44.08 44.37 43.87 44.31
05/20/2025 44.26 44.55 44.2 44.22
05/21/2025 44.04 44.23 43.57 43.75
05/22/2025 43.75 43.84 43.07 43.13
05/23/2025 43.47 43.48 42.86 43.32
05/27/2025 43.28 43.7 43.24 43.5
05/28/2025 43.45 43.53 43.06 43.13
05/29/2025 43.15 43.39 42.98 43.33
05/30/2025 43.37 44.06 43.29 43.96
06/02/2025 43.8 44.12 43.35 44.1
06/03/2025 43.93 44.05 43.61 43.83
06/04/2025 43.91 43.93 43.24 43.24
06/05/2025 43.35 43.41 43.03 43.3
06/06/2025 43.4 43.92 43.38 43.8
06/09/2025 43.65 43.95 43.51 43.65
06/10/2025 43.65 44.35 43.57 44.13
06/11/2025 44.19 44.4 43.69 43.74
06/12/2025 43.88 43.89 42.91 43.16
06/13/2025 42.99 43.28 42.92 43.01
06/16/2025 42.96 43.11 42.33 42.5
06/17/2025 42.8 42.82 41.81 41.85
06/18/2025 41.95 41.96 41.6 41.67
06/20/2025 41.81 42.1 41.65 41.7
06/23/2025 41.81 42.39 41.72 42.36
06/24/2025 42.38 42.73 42.27 42.63
06/25/2025 42.4 42.47 41.94 42.12
06/26/2025 42.17 42.27 41.88 42.1
06/27/2025 42.15 42.45 41.98 42.31
06/30/2025 42.31 43.32 42.28 43.27
07/01/2025 43.42 43.88 43.21 43.68
07/02/2025 43.82 44.03 43.43 43.59
07/03/2025 43.74 43.77 43.42 43.55
07/07/2025 43.7 43.7 42.67 42.8
07/08/2025 42.8 43.24 42.54 43.06
07/09/2025 42.99 43.06 42.47 42.61
07/10/2025 41.87 42.18 41.6 42.03
07/11/2025 41.98 42.03 41.49 41.62
07/14/2025 41.59 41.84 41.48 41.58
07/15/2025 41.44 41.63 41.1 41.26
07/16/2025 41.27 41.45 41.16 41.25
07/17/2025 41.29 41.35 40.83 40.95
07/18/2025 40.98 41.12 40.69 40.84
07/21/2025 41.95 43.08 41.68 42.49
07/22/2025 42.75 43.49 42.55 42.96
07/23/2025 42.4 42.87 42.05 42.84
07/24/2025 42.9 43.35 42.76 43.08
07/25/2025 43.02 43.21 42.75 43.08
07/28/2025 43.02 43.02 42.24 42.36
07/29/2025 42.42 42.98 42.4 42.71
07/30/2025 42.67 42.89 42.45 42.6
07/31/2025 42.29 43.11 42.15 42.76
08/01/2025 43.29 43.47 42.62 42.88
08/04/2025 42.8 43.03 42.53 42.95
08/05/2025 42.95 43.1 42.67 42.67
08/06/2025 42.8 42.8 42.31 42.35
08/07/2025 42.5 43.03 42.17 42.95
08/08/2025 43.1 43.36 43.03 43.15
08/11/2025 43.23 43.53 42.99 43.18
08/12/2025 43.34 43.65 43.21 43.25
08/13/2025 43.2 43.84 43 43.71
08/14/2025 43.76 43.79 43.33 43.5
08/15/2025 43.57 44.44 43.43 44.24
08/18/2025 44.35 44.6 44.22 44.39
08/19/2025 44.51 45.07 44.47 44.94
08/20/2025 45.08 45.75 44.95 45.06
08/21/2025 44.98 45.21 44.87 45.03
08/22/2025 45.15 45.43 44.25 44.44
08/25/2025 44.44 44.48 43.96 44.23
08/26/2025 44.11 44.42 43.75 43.96
08/27/2025 44.02 44.28 43.88 44.27
08/28/2025 44.1 44.19 43.69 43.93
08/29/2025 43.97 44.29 43.93 44.23
09/02/2025 44.16 44.48 43.51 43.8
09/03/2025 43.5 43.74 42.88 43.74
09/04/2025 44.07 44.42 43.93 44.18
09/05/2025 44.1 44.47 44.02 44.38
09/08/2025 42.98 43.62 42.94 43.32
09/09/2025 43.36 43.74 43.35 43.57
09/10/2025 43.49 43.67 43.01 43.49
09/11/2025 43.61 44.15 43.51 44.14
09/12/2025 44.01 44.09 43.77 43.97
09/15/2025 44.05 44.25 43.77 43.87
09/16/2025 43.87 43.95 43.3 43.74
09/17/2025 43.87 44.41 43.86 44.21
09/18/2025 43.88 43.95 43.58 43.67
09/19/2025 43.79 43.79 43.46 43.48
09/22/2025 43.38 43.52 42.98 43.16
09/23/2025 43.16 43.38 42.96 43.35
09/24/2025 43.2 43.39 42.96 43.18
09/25/2025 43.24 43.77 43.24 43.35
09/26/2025 43.65 43.71 43.45 43.61
09/29/2025 43.6 43.65 43.09 43.25
09/30/2025 43.24 43.97 43.19 43.95
10/01/2025 43.92 44.09 43.45 43.83
10/02/2025 43.58 43.72 43.22 43.4
10/03/2025 43.44 43.93 43.4 43.67
10/06/2025 43.25 43.38 41.35 41.44
10/07/2025 41.61 41.86 41.34 41.4
10/08/2025 41.54 41.54 41.06 41.32
10/09/2025 41.35 41.36 40.73 40.83
10/10/2025 40.25 40.61 39.82 39.85
10/13/2025 39.75 40.16 39.41 39.75
10/14/2025 39.8 40.58 39.76 40.55
10/15/2025 40.42 40.56 40.24 40.38
10/16/2025 40.42 40.57 40.18 40.36
10/17/2025 40.5 40.66 40.21 40.55
10/20/2025 40.7 40.87 40.35 40.8
10/21/2025 40.63 40.78 40.13 40.3
10/22/2025 39.57 40.21 38.92 39.8
10/23/2025 39.78 39.86 38.39 38.4
10/24/2025 38.6 38.92 38.54 38.82
10/27/2025 38.81 39.28 38.77 39.23
10/28/2025 39.15 39.52 38.95 39.32
10/29/2025 40.93 41.32 39.67 40.21
10/30/2025 40.02 40.19 38.77 38.96
10/31/2025 38.98 39.96 38.78 39.74
11/03/2025 39.51 39.61 38.84 39.47
11/04/2025 39.57 39.67 39.17 39.32
11/05/2025 39.33 39.77 39.26 39.69
11/06/2025 39.52 39.89 39.38 39.82
11/07/2025 39.94 40.32 39.66 40.03
11/10/2025 39.9 40.15 39.57 39.85
11/11/2025 40.05 40.78 40.04 40.7
11/12/2025 40.78 40.96 40.74 40.8
11/13/2025 40.84 41.73 40.74 41.11
11/14/2025 41.32 41.42 40.65 41.06
11/17/2025 41.06 41.28 40.88 41.01
11/18/2025 41.03 41.5 40.99 41.48
11/19/2025 41.5 41.61 40.94 41.19
11/20/2025 41.15 41.44 40.65 40.76
11/21/2025 40.67 41.61 40.42 41.23
11/24/2025 41.35 41.46 40.15 40.21
11/25/2025 40.59 40.8 40.41 40.59
11/26/2025 40.59 40.97 40.56 40.88
11/28/2025 40.82 41.13 40.71 41.11
12/01/2025 40.96 41.09 40.68 40.74
12/02/2025 40.75 40.76 40.36 40.61
12/03/2025 40.74 41.32 40.66 40.67
12/04/2025 40.86 41.35 40.67 41.26
12/05/2025 41.26 42.06 41.24 41.69
12/08/2025 41.75 41.75 40.92 41.3
12/09/2025 41.23 41.48 40.11 40.14
12/10/2025 40.2 40.26 39.68 39.92
12/11/2025 40 40.55 39.97 40.22
12/12/2025 40.22 40.98 40.1 40.89
12/15/2025 40.9 41.31 40.8 40.8
12/16/2025 40.9 41 40.65 40.75
12/17/2025 40.78 40.9 40.47 40.88
12/18/2025 40.78 40.91 40.39 40.41
12/19/2025 40.14 40.24 39.81 39.82
12/22/2025 39.72 40.06 39.66 39.98
12/23/2025 39.99 40.2 39.87 39.92
12/24/2025 39.92 40.34 39.89 40.32
12/26/2025 40.27 40.53 40.27 40.48
12/29/2025 40.51 40.7 40.38 40.48
12/30/2025 40.48 40.77 40.42 40.7
12/31/2025 40.71 40.96 40.67 40.73