Verizon Communications (VZ)

Last Price46.81

Change+0.70 (1.52%)

NYSE· Last Trade: Aug 1st, 7:34 PM EDT

Historical Prices For Verizon Communications (VZ)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	45.90	46.91	45.47	46.81	28,291,341	46.81
7/30/2026	46.40	47.09	45.73	46.11	20,931,022	46.11
7/29/2026	48.48	48.54	45.70	47.22	41,397,943	47.22
7/28/2026	47.85	49.01	47.80	48.19	29,689,518	48.19
7/27/2026	46.38	47.55	46.32	47.32	30,411,638	47.32
7/24/2026	44.08	46.44	43.73	46.38	40,756,036	46.38
7/23/2026	44.16	44.58	43.78	43.82	28,000,177	43.82
7/22/2026	45.04	45.12	44.16	44.29	23,733,585	44.29
7/21/2026	43.25	43.87	42.89	43.78	20,338,814	43.78
7/20/2026	43.28	43.66	43.14	43.50	21,341,577	43.50
7/17/2026	44.64	45.02	43.27	43.59	31,014,395	43.59
7/16/2026	43.00	44.22	42.89	43.88	25,287,716	43.88
7/15/2026	42.27	43.34	42.21	42.83	23,028,369	42.83
7/14/2026	42.64	42.81	42.21	42.47	17,514,825	42.47
7/13/2026	42.66	42.85	42.35	42.68	24,779,488	42.68
7/10/2026	41.61	42.44	41.34	42.12	27,705,436	42.12
7/09/2026	42.20	42.34	41.66	42.24	28,202,563	41.53
7/08/2026	42.48	43.23	42.25	42.45	23,077,848	41.74
7/07/2026	42.70	43.50	42.42	42.59	34,681,210	41.88
7/06/2026	42.90	43.16	41.63	42.07	55,337,876	41.36
7/02/2026	42.24	43.08	40.76	42.56	59,060,849	41.85
7/01/2026	42.39	42.80	41.49	41.99	57,156,388	41.29
6/30/2026	44.22	44.36	41.99	42.34	60,521,503	41.63
6/29/2026	45.57	45.85	42.78	44.10	55,368,334	43.36
6/26/2026	46.20	46.59	46.00	46.54	38,132,747	45.76
6/25/2026	45.54	46.26	45.33	46.07	17,588,403	45.30
6/24/2026	46.46	46.80	45.43	45.68	25,267,980	44.91
6/23/2026	45.71	46.85	45.40	46.73	23,012,660	45.95
6/22/2026	45.37	45.88	45.15	45.36	19,276,957	44.60
6/18/2026	45.78	46.06	45.36	45.37	66,305,279	44.61
6/17/2026	46.51	46.61	45.23	45.84	33,473,625	45.07
6/16/2026	47.10	47.40	46.31	46.73	20,696,813	45.95
6/15/2026	47.32	47.74	47.02	47.07	24,202,991	46.28
6/12/2026	47.41	48.21	47.00	48.11	21,956,944	47.30
6/11/2026	47.35	48.06	46.90	46.94	26,884,881	46.15
6/10/2026	46.46	47.03	45.95	46.95	25,237,780	46.16
6/09/2026	45.29	46.09	44.79	45.78	24,750,753	45.01
6/08/2026	45.30	45.83	45.09	45.44	19,137,885	44.68
6/05/2026	45.24	46.10	45.00	45.37	23,935,079	44.61
6/04/2026	47.14	47.34	44.30	44.87	33,063,778	44.12
6/03/2026	47.45	47.55	46.14	46.65	27,859,482	45.87
6/02/2026	47.78	48.13	47.27	47.87	15,004,846	47.07
6/01/2026	47.50	48.04	47.47	47.73	14,646,127	46.93
5/29/2026	48.06	48.16	47.34	47.81	40,410,945	47.01
5/28/2026	48.48	48.49	47.77	48.01	20,701,589	47.21
5/27/2026	48.43	48.95	48.12	48.24	15,107,614	47.43
5/26/2026	48.29	48.69	47.86	48.49	23,019,192	47.68
5/22/2026	48.50	48.52	48.05	48.35	14,723,390	47.54
5/21/2026	47.61	48.27	47.38	48.27	15,841,083	47.46
5/20/2026	47.73	48.09	47.48	47.82	16,713,248	47.02
5/19/2026	46.81	47.79	46.79	47.74	24,591,696	46.94
5/18/2026	46.60	47.02	45.81	46.76	25,426,872	45.98
5/15/2026	47.48	47.49	46.34	46.37	23,356,645	45.59
5/14/2026	47.46	47.50	46.91	47.06	16,583,596	46.27
5/13/2026	47.89	48.27	47.16	47.21	21,209,345	46.42
5/12/2026	47.70	48.17	47.27	47.93	18,131,555	47.13
5/11/2026	47.50	47.99	46.97	47.23	18,556,168	46.44
5/08/2026	47.21	47.46	46.95	47.22	16,349,789	46.43
5/07/2026	47.23	47.65	47.06	47.09	18,838,983	46.30
5/06/2026	47.17	47.60	46.91	47.44	19,334,289	46.64
5/05/2026	47.54	47.79	47.20	47.34	15,146,224	46.55
5/04/2026	47.82	47.88	47.33	47.57	18,079,062	46.77