Verizon Communications Inc. VZ
46.36 USD -0.19 (-0.41%)
Regular-session close
46.37 +0.01 +0.01%
After hours · Nov 13, 7:58 PM ET
46.25 Day range 46.89
38.91 52-week range 51.45
- YTD
- +13.82%
- 1 year
- +12.77%
VZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.87 | 46.89 | 46.25 | 46.36 | -0.19 | -0.41% | 19,849,493 |
| Nov 12, 2026 | 46.96 | 47.14 | 46.33 | 46.55 | -0.05 | -0.11% | 14,962,757 |
| Nov 11, 2026 | 46.00 | 46.61 | 45.85 | 46.60 | +0.29 | +0.63% | 15,001,012 |
| Nov 10, 2026 | 46.18 | 46.41 | 45.47 | 46.31 | +0.25 | +0.54% | 15,506,770 |
| Nov 9, 2026 | 45.81 | 46.33 | 45.36 | 46.06 | +0.37 | +0.81% | 24,044,442 |
| Nov 6, 2026 | 45.13 | 46.35 | 45.00 | 45.69 | -0.43 | -0.93% | 24,151,600 |
| Nov 5, 2026 | 46.74 | 46.98 | 46.03 | 46.12 | -0.05 | -0.11% | 25,688,000 |
| Nov 4, 2026 | 45.99 | 46.55 | 45.50 | 46.17 | +0.93 | +2.06% | 25,185,000 |
| Nov 3, 2026 | 44.93 | 45.25 | 44.55 | 45.24 | +0.19 | +0.42% | 26,720,200 |
| Nov 2, 2026 | 44.03 | 45.32 | 44.03 | 45.05 | +0.32 | +0.72% | 28,665,900 |
| Oct 30, 2026 | 44.66 | 45.16 | 44.41 | 44.73 | +1.07 | +2.45% | 27,083,000 |
| Oct 29, 2026 | 43.86 | 44.46 | 43.61 | 43.66 | +0.48 | +1.11% | 22,246,700 |
| Oct 28, 2026 | 43.95 | 44.16 | 43.07 | 43.18 | -0.75 | -1.71% | 25,377,700 |
| Oct 27, 2026 | 43.00 | 44.06 | 42.91 | 43.93 | +0.83 | +1.93% | 28,190,100 |
| Oct 26, 2026 | 43.49 | 43.84 | 42.47 | 43.10 | -1.56 | -3.49% | 45,245,300 |
| Oct 23, 2026 | 43.60 | 45.08 | 43.43 | 44.66 | -0.54 | -1.19% | 51,121,200 |
| Oct 22, 2026 | 43.85 | 45.29 | 43.78 | 45.20 | +1.64 | +3.76% | 28,917,600 |
| Oct 21, 2026 | 43.00 | 44.05 | 43.00 | 43.56 | -0.98 | -2.20% | 29,921,600 |
| Oct 20, 2026 | 44.53 | 45.10 | 44.35 | 44.54 | +0.39 | +0.88% | 26,360,300 |
| Oct 19, 2026 | 44.24 | 44.60 | 44.00 | 44.15 | -0.64 | -1.43% | 16,148,200 |
| Oct 16, 2026 | 44.83 | 45.06 | 44.37 | 44.79 | +0.39 | +0.88% | 19,895,900 |
| Oct 15, 2026 | 45.00 | 45.58 | 44.00 | 44.40 | -0.02 | -0.05% | 26,273,200 |
| Oct 14, 2026 | 43.60 | 44.43 | 43.25 | 44.42 | +0.89 | +2.04% | 28,119,000 |
| Oct 13, 2026 | 43.16 | 43.68 | 42.68 | 43.53 | +0.75 | +1.75% | 30,442,500 |
| Oct 12, 2026 | 41.87 | 42.79 | 41.87 | 42.78 | +1.13 | +2.71% | 29,037,100 |
| Oct 9, 2026 | 42.83 | 43.40 | 40.81 | 41.65 | -4.70 | -10.14% | 95,173,600 |
| Oct 8, 2026 | 46.06 | 46.55 | 45.72 | 46.35 | +0.58 | +1.27% | 22,781,500 |
| Oct 7, 2026 | 46.27 | 46.58 | 45.75 | 45.77 | -0.21 | -0.46% | 15,893,000 |
| Oct 6, 2026 | 45.97 | 45.98 | 45.29 | 45.98 | +0.13 | +0.28% | 21,486,900 |
| Oct 5, 2026 | 45.94 | 46.02 | 45.46 | 45.85 | -0.07 | -0.15% | 22,510,900 |
| Oct 2, 2026 | 46.05 | 46.39 | 45.79 | 45.92 | -0.06 | -0.13% | 19,763,100 |
| Oct 1, 2026 | 45.86 | 46.20 | 45.79 | 45.98 | +0.11 | +0.24% | 22,383,700 |
| Sep 30, 2026 | 46.09 | 46.34 | 45.73 | 45.87 | -0.11 | -0.24% | 19,960,700 |
| Sep 29, 2026 | 46.56 | 46.91 | 45.98 | 45.98 | -0.70 | -1.50% | 19,114,200 |
| Sep 28, 2026 | 47.04 | 47.10 | 46.43 | 46.68 | -0.40 | -0.85% | 16,944,000 |
| Sep 25, 2026 | 47.23 | 47.31 | 46.90 | 47.08 | -0.24 | -0.51% | 13,417,600 |
| Sep 24, 2026 | 46.92 | 47.77 | 46.92 | 47.32 | +0.80 | +1.72% | 21,038,900 |
| Sep 23, 2026 | 46.60 | 47.11 | 46.16 | 46.52 | +0.07 | +0.15% | 20,933,700 |
| Sep 22, 2026 | 47.78 | 47.79 | 46.17 | 46.45 | -1.23 | -2.58% | 32,681,100 |
| Sep 21, 2026 | 48.18 | 48.35 | 47.56 | 47.68 | -0.41 | -0.85% | 19,992,500 |
| Sep 18, 2026 | 47.50 | 48.19 | 47.20 | 48.09 | -0.24 | -0.50% | 45,527,600 |
| Sep 17, 2026 | 49.90 | 49.99 | 48.32 | 48.33 | -1.43 | -2.87% | 28,685,200 |
| Sep 16, 2026 | 51.25 | 51.56 | 49.33 | 49.76 | -1.69 | -3.28% | 24,326,800 |
| Sep 15, 2026 | 51.11 | 51.67 | 51.11 | 51.45 | +0.16 | +0.31% | 18,718,100 |
| Sep 14, 2026 | 50.94 | 51.49 | 50.92 | 51.29 | +0.68 | +1.34% | 18,116,700 |
| Sep 11, 2026 | 50.30 | 50.82 | 50.22 | 50.61 | +0.64 | +1.28% | 16,456,300 |
| Sep 10, 2026 | 50.01 | 50.61 | 49.78 | 49.97 | +0.23 | +0.46% | 18,475,800 |
| Sep 9, 2026 | 50.19 | 50.29 | 48.82 | 49.74 | -0.67 | -1.33% | 22,574,700 |
| Sep 8, 2026 | 49.98 | 50.65 | 49.77 | 50.41 | +0.27 | +0.54% | 16,036,300 |
| Sep 4, 2026 | 50.55 | 50.71 | 50.08 | 50.14 | -0.45 | -0.89% | 13,418,500 |
| Sep 3, 2026 | 50.61 | 50.82 | 50.15 | 50.59 | +0.37 | +0.74% | 17,998,500 |
| Sep 2, 2026 | 50.50 | 50.84 | 50.15 | 50.22 | -0.08 | -0.16% | 18,674,600 |
| Sep 1, 2026 | 50.50 | 50.93 | 50.24 | 50.30 | +0.28 | +0.56% | 20,187,700 |
| Aug 31, 2026 | 50.06 | 50.54 | 49.91 | 50.02 | -0.08 | -0.16% | 21,403,000 |
| Aug 28, 2026 | 49.55 | 50.33 | 49.54 | 50.10 | +0.67 | +1.36% | 15,790,100 |
| Aug 27, 2026 | 49.56 | 49.90 | 49.12 | 49.43 | -0.76 | -1.51% | 16,389,700 |
| Aug 26, 2026 | 50.31 | 50.78 | 50.08 | 50.19 | -0.06 | -0.12% | 20,720,800 |
| Aug 25, 2026 | 50.00 | 50.33 | 49.79 | 50.25 | +0.10 | +0.20% | 21,337,600 |
| Aug 24, 2026 | 49.49 | 50.28 | 49.36 | 50.15 | +0.70 | +1.42% | 19,498,700 |
| Aug 21, 2026 | 49.37 | 49.72 | 49.17 | 49.45 | +0.26 | +0.53% | 15,078,100 |
| Aug 20, 2026 | 49.28 | 49.59 | 49.14 | 49.19 | -0.17 | -0.34% | 12,546,300 |
| Aug 19, 2026 | 48.60 | 49.60 | 48.59 | 49.36 | +0.82 | +1.69% | 17,796,000 |
| Aug 18, 2026 | 48.57 | 49.01 | 48.41 | 48.54 | +0.48 | +1.00% | 14,376,300 |
| Aug 17, 2026 | 48.24 | 48.68 | 48.00 | 48.06 | -0.42 | -0.87% | 14,466,200 |
| Aug 14, 2026 | 48.46 | 48.61 | 48.19 | 48.48 | +0.26 | +0.54% | 15,062,300 |
65 days, newest first. Daily bars as drawn on the VZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.