Verizon Communications Inc. (VZ) Price History
Daily open, high, low, close and volume for Verizon Communications Inc. (VZ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €38.88 | €38.88 | €37.19 | €37.19 | 353 |
| 2026-10-08 | €41.29 | €41.29 | €41.29 | €41.29 | 0 |
| 2026-10-07 | €40.88 | €41.29 | €40.88 | €41.29 | 1 |
| 2026-10-06 | €40.95 | €40.95 | €40.27 | €40.36 | 1 |
| 2026-10-05 | €41.08 | €41.11 | €40.74 | €40.74 | 32 |
| 2026-10-02 | €40.97 | €40.99 | €40.72 | €40.78 | 1 |
| 2026-10-01 | €40.56 | €40.92 | €40.56 | €40.92 | 1 |
| 2026-09-30 | €40.55 | €40.65 | €40.37 | €40.51 | 14 |
| 2026-09-29 | €41.09 | €41.09 | €40.93 | €40.93 | 0 |
| 2026-09-28 | €41.56 | €41.58 | €40.95 | €40.95 | 4 |
| 2026-09-25 | €41.59 | €41.59 | €41.29 | €41.41 | 7 |
| 2026-09-24 | €40.97 | €41.72 | €40.97 | €41.72 | 6 |
| 2026-09-23 | €40.79 | €41.19 | €40.60 | €41.19 | 8 |
| 2026-09-22 | €41.63 | €41.79 | €41.22 | €41.22 | 9 |
| 2026-09-21 | €41.90 | €41.98 | €41.79 | €41.98 | 9 |
| 2026-09-18 | €42.13 | €42.13 | €41.48 | €41.90 | 11 |
| 2026-09-17 | €43.38 | €43.46 | €42.64 | €42.65 | 328 |
| 2026-09-16 | €44.53 | €44.54 | €44.01 | €44.01 | 152 |
| 2026-09-15 | €44.42 | €44.56 | €44.24 | €44.54 | 1,584 |
| 2026-09-14 | €43.96 | €44.41 | €43.96 | €44.15 | 2,885 |
| 2026-09-11 | €43.15 | €43.61 | €42.92 | €43.61 | 417 |
| 2026-09-10 | €42.89 | €43.24 | €42.86 | €43.01 | 343 |
| 2026-09-09 | €43.23 | €43.23 | €42.39 | €42.39 | 198 |
| 2026-09-08 | €42.90 | €43.24 | €42.81 | €43.11 | 150 |
| 2026-09-07 | €43.01 | €43.01 | €42.50 | €42.71 | 825 |
| 2026-09-04 | €43.39 | €43.46 | €43.25 | €43.25 | 424 |
| 2026-09-03 | €43.29 | €43.65 | €43.20 | €43.20 | 0 |
| 2026-09-02 | €43.39 | €43.74 | €43.09 | €43.74 | 271 |
| 2026-09-01 | €43.00 | €43.61 | €42.97 | €43.38 | 40 |
| 2026-08-31 | €43.01 | €43.26 | €43.01 | €43.26 | 322 |
| 2026-08-28 | €42.56 | €43.08 | €42.47 | €43.08 | 0 |
| 2026-08-27 | €42.95 | €42.95 | €42.47 | €42.76 | 0 |
| 2026-08-26 | €43.01 | €43.39 | €42.99 | €43.39 | 5 |
| 2026-08-25 | €42.93 | €43.02 | €42.88 | €43.00 | 17 |
| 2026-08-24 | €42.42 | €42.89 | €42.39 | €42.89 | 98 |
| 2026-08-21 | €42.06 | €42.38 | €41.94 | €42.38 | 137 |
| 2026-08-20 | €42.13 | €42.38 | €42.01 | €42.38 | 530 |
| 2026-08-19 | €42.02 | €42.37 | €41.85 | €42.37 | 0 |
| 2026-08-18 | €41.67 | €42.06 | €41.49 | €42.06 | 0 |
| 2026-08-17 | €41.87 | €41.87 | €41.56 | €41.69 | 1,317 |
| 2026-08-14 | €41.65 | €41.85 | €41.65 | €41.85 | 274 |
| 2026-08-13 | €40.74 | €41.36 | €40.74 | €41.36 | 264 |
| 2026-08-12 | €41.00 | €41.00 | €40.62 | €40.62 | 0 |
| 2026-08-11 | €40.60 | €41.04 | €40.60 | €40.97 | 25 |
| 2026-08-10 | €40.40 | €40.68 | €40.26 | €40.45 | 528 |
| 2026-08-07 | €40.71 | €40.72 | €40.19 | €40.47 | 551 |
| 2026-08-06 | €40.36 | €40.89 | €40.19 | €40.46 | 756 |
| 2026-08-05 | €39.76 | €39.90 | €39.38 | €39.45 | 528 |
| 2026-08-04 | €41.06 | €41.07 | €40.17 | €40.17 | 1,117 |
| 2026-08-03 | €40.61 | €41.41 | €40.61 | €41.08 | 85 |
| 2026-07-31 | €39.99 | €40.45 | €39.99 | €40.45 | 0 |
| 2026-07-30 | €41.00 | €41.04 | €39.92 | €39.92 | 673 |
| 2026-07-29 | €42.33 | €42.53 | €42.24 | €42.37 | 264 |
| 2026-07-28 | €41.79 | €43.00 | €41.78 | €42.56 | 792 |
| 2026-07-27 | €40.45 | €41.63 | €40.40 | €41.63 | 298 |
| 2026-07-24 | €38.63 | €39.79 | €38.08 | €39.79 | 2,956 |
| 2026-07-23 | €38.84 | €38.91 | €38.82 | €38.91 | 0 |
| 2026-07-22 | €38.51 | €39.49 | €38.51 | €39.10 | 1,348 |
| 2026-07-21 | €37.95 | €38.10 | €37.92 | €37.97 | 297 |
| 2026-07-20 | €38.07 | €38.14 | €37.88 | €38.10 | 944 |
| 2026-07-17 | €38.45 | €39.19 | €38.45 | €38.90 | 528 |
| 2026-07-16 | €37.44 | €38.37 | €37.42 | €38.37 | 0 |
| 2026-07-15 | €37.19 | €37.54 | €37.05 | €37.54 | 198 |
| 2026-07-14 | €37.46 | €37.46 | €36.92 | €36.98 | 138 |
| 2026-07-13 | €37.04 | €37.40 | €36.95 | €37.40 | 445 |
| 2026-07-10 | €36.49 | €36.83 | €36.38 | €36.83 | 1,212 |
| 2026-07-09 | €37.77 | €37.77 | €37.77 | €37.77 | 0 |
| 2026-07-08 | €37.42 | €37.77 | €37.21 | €37.77 | 0 |
| 2026-07-07 | €36.90 | €37.54 | €36.90 | €37.54 | 0 |
| 2026-07-06 | €37.33 | €37.58 | €36.49 | €36.49 | 85 |
| 2026-07-03 | €37.14 | €37.36 | €37.14 | €37.36 | 0 |
| 2026-07-02 | €37.04 | €37.15 | €36.35 | €36.35 | 528 |
| 2026-07-01 | €37.26 | €37.33 | €36.89 | €36.89 | 2,518 |
| 2026-06-30 | €38.71 | €38.80 | €37.06 | €37.06 | 70 |
| 2026-06-29 | €40.72 | €40.73 | €37.97 | €37.97 | 1,459 |
| 2026-06-26 | €40.69 | €40.69 | €40.28 | €40.62 | 1,153 |
| 2026-06-25 | €40.11 | €40.49 | €40.07 | €40.45 | 500 |
| 2026-06-24 | €40.99 | €41.17 | €40.32 | €40.32 | 0 |
| 2026-06-23 | €39.97 | €40.64 | €39.97 | €40.64 | 80 |
| 2026-06-22 | €39.79 | €39.87 | €39.53 | €39.87 | 41 |
| 2026-06-19 | €39.72 | €40.18 | €39.72 | €40.18 | 378 |
| 2026-06-18 | €40.06 | €40.08 | €39.81 | €39.81 | 728 |
| 2026-06-17 | €40.31 | €40.31 | €39.20 | €39.37 | 248 |
| 2026-06-16 | €40.71 | €40.80 | €40.35 | €40.35 | 0 |
| 2026-06-15 | €41.38 | €41.38 | €40.87 | €40.93 | 125 |
| 2026-06-12 | €40.64 | €41.39 | €40.63 | €41.39 | 13 |
| 2026-06-11 | €40.61 | €41.47 | €40.61 | €41.47 | 228 |
| 2026-06-10 | €39.66 | €40.66 | €39.66 | €40.66 | 228 |
| 2026-06-09 | €39.37 | €39.37 | €38.90 | €39.37 | 40 |
| 2026-06-08 | €39.45 | €39.54 | €39.21 | €39.54 | 67 |
| 2026-06-05 | €38.76 | €39.40 | €38.76 | €39.40 | 190 |
| 2026-06-04 | €40.25 | €40.58 | €39.16 | €39.16 | 263 |
| 2026-06-03 | €41.19 | €41.21 | €40.13 | €40.13 | 0 |
| 2026-06-02 | €40.94 | €41.07 | €40.74 | €40.74 | 0 |
| 2026-06-01 | €40.99 | €41.07 | €40.88 | €41.07 | 0 |
| 2026-05-29 | €41.15 | €41.25 | €40.99 | €40.99 | 0 |
| 2026-05-28 | €41.71 | €41.71 | €41.26 | €41.26 | 0 |
| 2026-05-27 | €41.70 | €42.04 | €41.65 | €42.04 | 0 |
| 2026-05-26 | €41.54 | €41.62 | €41.38 | €41.50 | 24 |
| 2026-05-25 | €41.59 | €41.59 | €41.16 | €41.47 | 828 |
| 2026-05-22 | €41.74 | €41.74 | €41.54 | €41.57 | 9 |
| 2026-05-21 | €41.13 | €41.54 | €41.03 | €41.54 | 86 |
| 2026-05-20 | €41.08 | €41.20 | €40.94 | €41.04 | 159 |
| 2026-05-19 | €40.24 | €40.81 | €40.24 | €40.81 | 0 |
| 2026-05-18 | €39.93 | €40.30 | €39.80 | €40.30 | 162 |
| 2026-05-15 | €40.46 | €40.63 | €40.46 | €40.59 | 0 |
| 2026-05-14 | €40.28 | €40.54 | €40.28 | €40.36 | 107 |
| 2026-05-13 | €40.67 | €40.96 | €40.49 | €40.49 | 28 |
| 2026-05-12 | €40.36 | €40.77 | €40.34 | €40.77 | 0 |
| 2026-05-11 | €40.00 | €40.36 | €40.00 | €40.22 | 205 |
| 2026-05-08 | €40.15 | €40.24 | €40.00 | €40.00 | 0 |
| 2026-05-07 | €40.35 | €40.38 | €40.07 | €40.38 | 0 |
| 2026-05-06 | €40.42 | €40.42 | €39.97 | €39.97 | 0 |
| 2026-05-05 | €40.65 | €40.73 | €40.40 | €40.40 | 0 |
| 2026-05-04 | €40.95 | €41.06 | €40.60 | €40.60 | 350 |
| 2026-04-30 | €39.90 | €40.84 | €39.72 | €40.84 | 0 |
| 2026-04-29 | €40.35 | €40.61 | €40.10 | €40.10 | 0 |
| 2026-04-28 | €40.42 | €41.01 | €40.37 | €40.37 | 0 |
| 2026-04-27 | €39.89 | €41.17 | €39.61 | €40.72 | 2,369 |
| 2026-04-24 | €40.40 | €40.40 | €40.06 | €40.06 | 0 |
| 2026-04-23 | €39.34 | €40.30 | €39.31 | €40.30 | 0 |
| 2026-04-22 | €39.42 | €39.54 | €39.00 | €39.00 | 607 |
| 2026-04-21 | €39.54 | €39.68 | €39.47 | €39.68 | 0 |
| 2026-04-20 | €39.72 | €39.80 | €39.46 | €39.80 | 253 |
| 2026-04-17 | €39.95 | €39.95 | €39.11 | €39.47 | 150 |
| 2026-04-16 | €38.17 | €39.26 | €38.08 | €39.26 | 22 |
| 2026-04-15 | €38.58 | €38.60 | €38.18 | €38.18 | 0 |
| 2026-04-14 | €38.63 | €38.63 | €37.83 | €38.33 | 258 |
| 2026-04-13 | €39.46 | €39.46 | €39.10 | €39.10 | 27 |
| 2026-04-10 | €40.28 | €40.36 | €39.38 | €39.38 | 99 |
| 2026-04-09 | €40.54 | €40.54 | €40.54 | €40.54 | 0 |
| 2026-04-08 | €41.64 | €41.77 | €40.54 | €40.54 | 456 |
| 2026-04-07 | €42.65 | €42.73 | €42.30 | €42.30 | 0 |
| 2026-04-02 | €42.87 | €43.04 | €42.87 | €42.94 | 15 |
| 2026-04-01 | €43.29 | €43.35 | €42.47 | €42.47 | 0 |
| 2026-03-31 | €43.87 | €43.99 | €43.28 | €43.28 | 0 |
| 2026-03-30 | €43.67 | €44.20 | €43.67 | €43.95 | 292 |
| 2026-03-27 | €44.12 | €44.31 | €43.97 | €44.04 | 31 |
| 2026-03-26 | €43.62 | €44.22 | €43.59 | €44.22 | 151 |
| 2026-03-25 | €44.03 | €44.03 | €43.71 | €43.73 | 311 |
| 2026-03-24 | €43.46 | €44.42 | €43.33 | €44.37 | 284 |
| 2026-03-23 | €43.22 | €43.58 | €43.11 | €43.58 | 294 |
| 2026-03-20 | €42.69 | €43.56 | €42.69 | €43.56 | 2 |
| 2026-03-19 | €43.24 | €43.61 | €42.97 | €42.97 | 634 |
| 2026-03-18 | €43.87 | €43.87 | €43.20 | €43.20 | 217 |
| 2026-03-17 | €44.49 | €44.49 | €44.07 | €44.07 | 38 |
| 2026-03-16 | €44.95 | €44.95 | €44.37 | €44.37 | 191 |
| 2026-03-13 | €43.92 | €44.88 | €43.92 | €44.88 | 172 |
| 2026-03-12 | €43.76 | €44.10 | €43.76 | €44.10 | 0 |
| 2026-03-11 | €43.60 | €43.84 | €43.29 | €43.61 | 291 |
| 2026-03-10 | €43.30 | €43.49 | €43.07 | €43.49 | 0 |
| 2026-03-09 | €43.73 | €44.32 | €43.73 | €43.87 | 1,746 |
| 2026-03-06 | €43.92 | €44.24 | €43.67 | €43.67 | 318 |
| 2026-03-05 | €43.94 | €44.22 | €43.87 | €44.22 | 5 |
| 2026-03-04 | €43.73 | €43.73 | €43.22 | €43.65 | 68 |
| 2026-03-03 | €42.76 | €43.62 | €42.66 | €43.62 | 582 |
| 2026-03-02 | €42.69 | €42.76 | €42.60 | €42.64 | 582 |
| 2026-02-27 | €41.48 | €42.22 | €41.40 | €42.22 | 292 |
| 2026-02-26 | €41.67 | €41.79 | €41.53 | €41.53 | 1 |
| 2026-02-25 | €42.20 | €42.26 | €41.97 | €41.97 | 2 |
| 2026-02-24 | €42.17 | €42.43 | €42.07 | €42.07 | 101 |
| 2026-02-23 | €41.69 | €42.64 | €41.62 | €42.64 | 875 |
| 2026-02-20 | €41.44 | €41.66 | €41.34 | €41.49 | 320 |
| 2026-02-19 | €40.74 | €41.62 | €40.69 | €41.42 | 876 |
| 2026-02-18 | €41.28 | €41.33 | €40.91 | €40.91 | 22 |
| 2026-02-17 | €41.37 | €41.82 | €41.26 | €41.53 | 317 |
| 2026-02-16 | €41.49 | €41.49 | €41.06 | €41.21 | 82 |
| 2026-02-13 | €41.51 | €41.69 | €41.24 | €41.49 | 16 |
| 2026-02-12 | €41.17 | €42.22 | €41.04 | €42.22 | 372 |
| 2026-02-11 | €39.72 | €41.36 | €39.71 | €41.36 | 287 |
| 2026-02-10 | €39.38 | €39.90 | €39.38 | €39.90 | 8 |
| 2026-02-09 | €39.03 | €39.29 | €38.87 | €39.29 | 29 |
| 2026-02-06 | €40.01 | €40.02 | €39.09 | €39.09 | 1,123 |
| 2026-02-05 | €39.69 | €40.27 | €39.50 | €39.79 | 2,064 |
| 2026-02-04 | €38.88 | €39.88 | €38.88 | €39.56 | 1,332 |
| 2026-02-03 | €37.47 | €38.72 | €37.47 | €38.72 | 514 |
| 2026-02-02 | €37.07 | €37.90 | €37.06 | €37.55 | 698 |
| 2026-01-30 | €33.25 | €36.78 | €33.25 | €36.78 | 3,013 |
| 2026-01-29 | €33.01 | €33.63 | €33.01 | €33.63 | 0 |
| 2026-01-28 | €32.83 | €33.37 | €32.75 | €33.29 | 307 |
| 2026-01-27 | €33.42 | €33.48 | €33.00 | €33.01 | 638 |
| 2026-01-26 | €33.45 | €33.47 | €33.31 | €33.31 | 23 |
| 2026-01-23 | €33.71 | €33.71 | €33.36 | €33.36 | 0 |
| 2026-01-22 | €33.50 | €33.71 | €33.50 | €33.71 | 330 |
| 2026-01-21 | €33.38 | €33.45 | €33.33 | €33.33 | 100 |
| 2026-01-20 | €33.37 | €33.43 | €33.08 | €33.29 | 21 |
| 2026-01-19 | €33.60 | €33.65 | €33.55 | €33.65 | 176 |
| 2026-01-16 | €34.05 | €34.05 | €33.72 | €33.72 | 329 |
| 2026-01-15 | €34.32 | €34.36 | €33.97 | €33.97 | 170 |
| 2026-01-14 | €33.59 | €34.08 | €33.58 | €34.08 | 324 |
| 2026-01-13 | €34.15 | €34.15 | €33.70 | €33.70 | 0 |
| 2026-01-12 | €34.30 | €34.30 | €34.00 | €34.14 | 310 |
| 2026-01-09 | €34.87 | €34.87 | €34.87 | €34.87 | 0 |
| 2026-01-08 | €34.40 | €34.87 | €34.40 | €34.87 | 12 |
| 2026-01-07 | €34.55 | €34.77 | €34.29 | €34.29 | 0 |
| 2026-01-06 | €34.33 | €34.40 | €34.24 | €34.24 | 179 |
| 2026-01-05 | €34.76 | €34.76 | €34.12 | €34.12 | 700 |
| 2026-01-02 | €34.74 | €34.84 | €34.74 | €34.81 | 257 |
| 2025-12-30 | €34.41 | €34.48 | €34.41 | €34.48 | 0 |
| 2025-12-29 | €34.39 | €34.47 | €34.39 | €34.47 | 0 |
| 2025-12-23 | €33.94 | €34.04 | €33.92 | €34.04 | 0 |
| 2025-12-22 | €33.98 | €34.06 | €33.78 | €34.04 | 781 |
| 2025-12-19 | €34.53 | €34.56 | €34.13 | €34.29 | 271 |
| 2025-12-18 | €34.72 | €34.84 | €34.72 | €34.78 | 0 |
| 2025-12-17 | €34.76 | €34.79 | €34.59 | €34.72 | 0 |
| 2025-12-16 | €34.99 | €34.99 | €34.71 | €34.74 | 2 |
| 2025-12-15 | €34.92 | €35.10 | €34.75 | €35.10 | 269 |
| 2025-12-12 | €34.38 | €34.83 | €34.22 | €34.83 | 271 |
| 2025-12-11 | €34.22 | €34.43 | €34.20 | €34.43 | 271 |
| 2025-12-10 | €34.61 | €34.62 | €34.20 | €34.20 | 0 |
| 2025-12-09 | €35.51 | €35.63 | €34.88 | €34.94 | 460 |
| 2025-12-08 | €35.83 | €35.91 | €35.45 | €35.45 | 0 |
| 2025-12-05 | €35.33 | €36.11 | €35.33 | €36.11 | 371 |
| 2025-12-04 | €34.95 | €35.29 | €34.89 | €35.29 | 271 |
| 2025-12-03 | €34.92 | €35.04 | €34.87 | €35.04 | 0 |
| 2025-12-02 | €35.13 | €35.15 | €35.01 | €35.01 | 0 |
| 2025-12-01 | €35.38 | €35.38 | €35.09 | €35.13 | 271 |
| 2025-11-28 | €35.33 | €35.38 | €35.31 | €35.32 | 0 |
| 2025-11-27 | €35.17 | €35.58 | €35.17 | €35.58 | 0 |
| 2025-11-26 | €35.06 | €35.26 | €35.06 | €35.26 | 0 |
| 2025-11-25 | €34.97 | €35.24 | €34.94 | €35.24 | 0 |
| 2025-11-24 | €35.83 | €35.87 | €35.05 | €35.05 | 271 |
| 2025-11-21 | €35.40 | €35.92 | €35.18 | €35.92 | 314 |
| 2025-11-20 | €35.70 | €35.87 | €35.67 | €35.87 | 271 |
| 2025-11-19 | €35.74 | €35.87 | €35.53 | €35.53 | 6 |
| 2025-11-18 | €35.38 | €35.66 | €35.38 | €35.66 | 813 |
| 2025-11-17 | €35.34 | €35.49 | €35.31 | €35.49 | 22 |
| 2025-11-14 | €35.21 | €35.61 | €35.13 | €35.13 | 271 |
| 2025-11-13 | €35.11 | €35.63 | €35.11 | €35.63 | 0 |
| 2025-11-12 | €35.10 | €35.27 | €34.99 | €35.24 | 26 |
| 2025-11-11 | €34.54 | €34.99 | €34.49 | €34.99 | 7 |
| 2025-11-10 | €34.51 | €34.61 | €34.37 | €34.37 | 195 |
| 2025-11-07 | €34.47 | €34.72 | €34.47 | €34.72 | 0 |
| 2025-11-06 | €34.52 | €34.53 | €34.35 | €34.42 | 130 |
| 2025-11-05 | €34.22 | €34.46 | €34.22 | €34.46 | 0 |
| 2025-11-04 | €34.29 | €34.49 | €34.21 | €34.21 | 0 |
| 2025-11-03 | €34.62 | €34.62 | €33.99 | €33.99 | 40 |
| 2025-10-31 | €33.71 | €34.52 | €33.50 | €34.52 | 271 |
| 2025-10-30 | €34.67 | €34.67 | €33.97 | €33.97 | 542 |
| 2025-10-29 | €33.76 | €35.26 | €33.70 | €34.55 | 1,355 |
| 2025-10-28 | €33.70 | €33.75 | €33.65 | €33.75 | 0 |
| 2025-10-27 | €33.46 | €33.67 | €33.23 | €33.67 | 60 |
| 2025-10-24 | €33.24 | €33.28 | €33.22 | €33.28 | 0 |
| 2025-10-23 | €34.41 | €34.49 | €33.40 | €33.40 | 271 |
| 2025-10-22 | €34.70 | €34.95 | €33.86 | €34.58 | 857 |
| 2025-10-21 | €35.11 | €35.22 | €34.63 | €34.63 | 287 |
| 2025-10-20 | €34.88 | €34.97 | €34.88 | €34.97 | 0 |
| 2025-10-17 | €34.52 | €34.74 | €34.49 | €34.74 | 271 |
| 2025-10-16 | €34.78 | €34.78 | €34.69 | €34.70 | 36 |
| 2025-10-15 | €34.97 | €35.03 | €34.64 | €34.64 | 23 |
| 2025-10-14 | €34.29 | €34.62 | €34.29 | €34.62 | 72 |
| 2025-10-13 | €34.44 | €34.47 | €34.38 | €34.45 | 271 |
| 2025-10-10 | €34.84 | €34.95 | €34.51 | €34.84 | 2,327 |
| 2025-10-09 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |