Verizon Communications Inc (VZ) Historical Stock Data
40.32 ↑0.40 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZ is down -0.08% a day on average. There have been 14 days where Verizon Communications Inc closed green and 16 days where VZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.93 | 40.32 | ↑$0.40 (0.99%) | 39.90 | 40.34 | 7.69M |
| 2025-12-23 | 40.00 | 39.92 | ↓$0.07 (-0.19%) | 39.87 | 40.20 | 19.62M |
| 2025-12-22 | 39.72 | 39.98 | ↑$0.26 (0.65%) | 39.66 | 40.06 | 17.48M |
| 2025-12-19 | 40.14 | 39.82 | ↓$0.32 (-0.80%) | 39.81 | 40.24 | 52.51M |
| 2025-12-18 | 40.78 | 40.41 | ↓$0.37 (-0.91%) | 40.39 | 40.91 | 15.21M |
| 2025-12-17 | 40.78 | 40.88 | ↑$0.10 (0.25%) | 40.47 | 40.88 | 17.02M |
| 2025-12-16 | 40.90 | 40.75 | ↓$0.15 (-0.35%) | 40.65 | 41.00 | 22.66M |
| 2025-12-15 | 40.90 | 40.80 | ↓$0.10 (-0.24%) | 40.80 | 41.31 | 19.82M |
| 2025-12-12 | 40.22 | 40.89 | ↑$0.67 (1.67%) | 40.10 | 40.98 | 17.26M |
| 2025-12-11 | 40.00 | 40.22 | ↑$0.22 (0.55%) | 39.97 | 40.55 | 21.70M |
| 2025-12-10 | 40.20 | 39.92 | ↓$0.28 (-0.70%) | 39.68 | 40.26 | 23.20M |
| 2025-12-09 | 41.23 | 40.14 | ↓$1.09 (-2.64%) | 40.11 | 41.48 | 28.23M |
| 2025-12-08 | 41.75 | 41.30 | ↓$0.45 (-1.08%) | 40.92 | 41.75 | 19.54M |
| 2025-12-05 | 41.26 | 41.69 | ↑$0.43 (1.04%) | 41.24 | 42.06 | 25.21M |
| 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 |
Create an account or log in to view more rows.
$VZ coming now
$VZ holding and buying these dips is so easy.
$VZ I mean ... head and shoulders .....
$VZ How can this stock move so little? Damn
$VZ peak frustration
$VZ Hedgies
we aren't going anywhere!
$VZ Pack it up boys.
$VZ I'm friggin bored. Just give us our money already
$VZ take us to the moon
lets goooooo
$VZ buy the dip were blasting off