Verizon Communications Inc (VZ) Historical Stock Data
41.26 ↑0.59 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 40.86 | 41.26 | ↑$0.40 (0.98%) | 40.67 | 41.35 | 28.37M |
| 2025-12-03 | 40.74 | 40.67 | ↓$0.07 (-0.17%) | 40.66 | 41.32 | 19.90M |
| 2025-12-02 | 40.75 | 40.61 | ↓$0.14 (-0.34%) | 40.36 | 40.75 | 22.77M |
| 2025-12-01 | 40.96 | 40.74 | ↓$0.22 (-0.54%) | 40.68 | 41.09 | 14.97M |
| 2025-11-28 | 40.82 | 41.11 | ↑$0.29 (0.71%) | 40.71 | 41.13 | 9.93M |
| 2025-11-26 | 40.59 | 40.88 | ↑$0.29 (0.71%) | 40.56 | 40.97 | 11.60M |
| 2025-11-25 | 40.59 | 40.59 | ↑$0.00 (0.00%) | 40.41 | 40.80 | 18.77M |
| 2025-11-24 | 41.35 | 40.21 | ↓$1.14 (-2.76%) | 40.15 | 41.46 | 44.40M |
| 2025-11-21 | 40.67 | 41.23 | ↑$0.56 (1.38%) | 40.43 | 41.61 | 27.19M |
| 2025-11-20 | 41.15 | 40.76 | ↓$0.39 (-0.95%) | 40.65 | 41.44 | 26.67M |
| 2025-11-19 | 41.50 | 41.19 | ↓$0.31 (-0.75%) | 40.94 | 41.61 | 21.84M |
| 2025-11-18 | 41.03 | 41.48 | ↑$0.45 (1.10%) | 40.99 | 41.50 | 20.28M |
| 2025-11-17 | 41.06 | 41.01 | ↓$0.05 (-0.12%) | 40.88 | 41.28 | 18.47M |
| 2025-11-14 | 41.32 | 41.06 | ↓$0.26 (-0.63%) | 40.65 | 41.41 | 26.66M |
| 2025-11-13 | 40.84 | 41.11 | ↑$0.27 (0.66%) | 40.74 | 41.73 | 27.60M |
| 2025-11-12 | 40.78 | 40.80 | ↑$0.02 (0.05%) | 40.74 | 40.96 | 14.84M |
| 2025-11-11 | 40.05 | 40.70 | ↑$0.65 (1.62%) | 40.04 | 40.78 | 21.50M |
| 2025-11-10 | 39.90 | 39.85 | ↓$0.05 (-0.13%) | 39.57 | 40.15 | 22.33M |
| 2025-11-07 | 39.94 | 40.03 | ↑$0.09 (0.23%) | 39.66 | 40.32 | 24.53M |
| 2025-11-06 | 39.52 | 39.82 | ↑$0.31 (0.77%) | 39.38 | 39.89 | 30.58M |
| 2025-11-05 | 39.33 | 39.69 | ↑$0.36 (0.92%) | 39.26 | 39.77 | 19.10M |
| 2025-11-04 | 39.57 | 39.32 | ↓$0.24 (-0.62%) | 39.17 | 39.67 | 33.27M |
| 2025-11-03 | 39.51 | 39.47 | ↓$0.04 (-0.10%) | 38.84 | 39.60 | 36.57M |
| 2025-10-31 | 38.98 | 39.74 | ↑$0.76 (1.95%) | 38.78 | 39.96 | 43.14M |
| 2025-10-30 | 40.02 | 38.96 | ↓$1.06 (-2.65%) | 38.77 | 40.19 | 42.75M |
| 2025-10-29 | 40.93 | 40.21 | ↓$0.72 (-1.76%) | 39.67 | 41.32 | 48.81M |
| 2025-10-28 | 39.15 | 39.32 | ↑$0.17 (0.43%) | 38.95 | 39.52 | 30.55M |
| 2025-10-27 | 38.81 | 39.23 | ↑$0.42 (1.10%) | 38.77 | 39.29 | 23.43M |
| 2025-10-24 | 38.60 | 38.82 | ↑$0.23 (0.58%) | 38.54 | 38.92 | 26.91M |
| 2025-10-23 | 39.79 | 38.40 | ↓$1.39 (-3.48%) | 38.39 | 39.86 | 52.23M |
Create an account or log in to view more rows.
$VZ dont be a POS today
$VZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VZ lets go <3
$VZ it can go lower
$VZ who else excited??
$VZ i hate money so im buying
$VZ bull flag
breakout!
$VZ Good morning traders
$VZ nice day!
$VZ just hold no panic