Verizon Communications (VZ)

Historical Prices For Verizon Communications (VZ)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	43.77	43.83	43.26	43.30	18,919,452	43.30
4/30/2025	43.55	44.21	43.37	44.06	29,554,339	44.06
4/29/2025	42.31	43.01	42.23	42.95	14,712,335	42.95
4/28/2025	42.00	42.48	41.86	42.39	16,187,864	42.39
4/25/2025	42.53	42.65	41.34	41.91	23,387,714	41.91
4/24/2025	42.71	43.13	42.48	42.81	16,591,119	42.81
4/23/2025	42.55	42.99	42.11	42.70	29,400,783	42.70
4/22/2025	41.99	43.67	41.54	43.19	37,625,122	43.19
4/21/2025	44.20	44.29	42.68	42.93	23,817,780	42.93
4/17/2025	43.76	44.48	43.58	44.04	16,504,865	44.04
4/16/2025	44.74	44.89	43.52	43.61	17,270,204	43.61
4/15/2025	44.50	44.69	44.22	44.48	21,793,229	44.48
4/14/2025	43.90	44.65	43.61	44.30	24,317,485	44.30
4/11/2025	43.85	43.90	43.10	43.73	30,146,344	43.73
4/10/2025	42.49	43.24	41.85	42.92	36,471,911	42.92
4/09/2025	41.67	43.52	40.88	42.89	49,411,784	42.21
4/08/2025	43.00	43.22	41.68	42.17	29,781,887	41.50
4/07/2025	41.53	43.16	41.25	42.58	38,870,365	41.91
4/04/2025	44.76	45.80	42.80	43.03	42,670,436	42.35
4/03/2025	45.49	46.19	45.20	45.62	30,471,454	44.90
4/02/2025	45.37	45.53	44.59	44.74	21,907,596	44.03
4/01/2025	45.49	45.60	45.12	45.38	15,709,528	44.66
3/31/2025	45.30	45.80	45.13	45.36	27,783,184	44.64
3/28/2025	45.13	45.34	44.88	44.93	19,530,573	44.22
3/27/2025	44.48	45.25	44.31	44.96	21,902,982	44.25
3/26/2025	43.71	44.33	43.57	44.18	21,697,844	43.48
3/25/2025	43.50	43.83	43.15	43.49	21,482,823	42.80
3/24/2025	43.63	44.14	43.53	43.56	18,047,999	42.87
3/21/2025	43.79	44.22	43.52	43.99	68,446,586	43.29
3/20/2025	43.96	43.96	43.38	43.75	18,109,553	43.06
3/19/2025	44.30	44.32	43.72	43.94	14,382,854	43.25
3/18/2025	43.72	44.43	43.52	44.23	16,253,321	43.53
3/17/2025	43.59	43.82	43.09	43.65	15,559,801	42.96
3/14/2025	43.16	43.77	43.01	43.57	17,432,104	42.88
3/13/2025	42.77	43.81	42.77	43.71	30,707,969	43.02
3/12/2025	42.10	42.89	41.17	42.59	49,649,471	41.92
3/11/2025	43.24	43.91	42.64	43.43	64,133,520	42.74
3/10/2025	46.06	47.35	46.06	46.49	39,829,659	45.76
3/07/2025	44.30	46.20	44.30	46.06	44,992,167	45.33
3/06/2025	43.00	44.32	42.85	44.23	22,941,914	43.53
3/05/2025	42.78	43.34	42.38	42.84	18,036,516	42.16
3/04/2025	44.00	44.48	42.82	42.87	32,615,277	42.19
3/03/2025	42.96	43.87	42.93	43.87	22,322,110	43.18
2/28/2025	43.43	43.76	42.61	43.10	25,197,553	42.42
2/27/2025	43.08	43.42	42.89	43.27	19,199,010	42.59
2/26/2025	43.54	43.65	42.77	43.18	18,729,230	42.50
2/25/2025	43.58	43.97	43.49	43.71	24,327,801	43.02
2/24/2025	42.75	43.63	42.57	43.32	27,574,892	42.64
2/21/2025	42.43	43.23	42.17	42.76	25,465,184	42.08
2/20/2025	42.00	42.53	41.88	42.49	19,759,028	41.82
2/19/2025	41.35	42.05	41.28	42.01	21,424,534	41.35
2/18/2025	40.92	41.22	40.61	41.20	16,725,507	40.55
2/14/2025	41.14	41.29	40.94	40.99	12,438,198	40.34
2/13/2025	40.61	41.11	40.42	41.04	17,052,924	40.39
2/12/2025	40.49	40.60	40.15	40.53	14,432,797	39.89
2/11/2025	39.98	40.52	39.82	40.49	15,177,187	39.85
2/10/2025	40.02	40.14	39.82	39.95	16,735,626	39.32
2/07/2025	39.96	40.11	39.57	39.88	15,755,328	39.25
2/06/2025	40.23	40.29	39.67	39.94	15,364,286	39.31
2/05/2025	40.13	40.31	39.81	40.13	16,815,198	39.50
2/04/2025	39.78	39.88	39.60	39.81	19,182,994	39.18
2/03/2025	39.31	40.12	39.15	39.98	27,949,401	39.35