Verizon Communications (VZ)

Historical Prices For Verizon Communications (VZ)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	44.76	45.80	42.80	43.03	42,666,149	43.03
4/03/2025	45.49	46.19	45.20	45.62	30,471,364	45.62
4/02/2025	45.37	45.53	44.59	44.74	21,907,596	44.74
4/01/2025	45.49	45.60	45.12	45.38	15,709,528	45.38
3/31/2025	45.30	45.80	45.13	45.36	27,783,184	45.36
3/28/2025	45.13	45.34	44.88	44.93	19,530,573	44.93
3/27/2025	44.48	45.25	44.31	44.96	21,902,982	44.96
3/26/2025	43.71	44.33	43.57	44.18	21,696,207	44.18
3/25/2025	43.50	43.83	43.15	43.49	21,482,823	43.49
3/24/2025	43.63	44.14	43.53	43.56	18,047,999	43.56
3/21/2025	43.79	44.24	43.52	43.99	68,446,586	43.99
3/20/2025	43.96	43.96	43.38	43.75	18,109,553	43.75
3/19/2025	44.30	44.32	43.72	43.94	14,382,854	43.94
3/18/2025	43.72	44.43	43.52	44.23	16,253,321	44.23
3/17/2025	43.59	43.82	43.09	43.65	15,559,801	43.65
3/14/2025	43.16	43.77	43.01	43.57	17,432,104	43.57
3/13/2025	42.77	43.81	42.77	43.71	30,707,969	43.71
3/12/2025	42.10	42.89	41.17	42.59	49,649,471	42.59
3/11/2025	43.24	43.91	42.64	43.43	64,133,520	43.43
3/10/2025	46.06	47.35	46.06	46.49	39,829,659	46.49
3/07/2025	44.30	46.20	44.30	46.06	44,992,167	46.06
3/06/2025	43.00	44.32	42.85	44.23	22,941,914	44.23
3/05/2025	42.78	43.34	42.38	42.84	18,035,827	42.84
3/04/2025	44.00	44.48	42.82	42.87	32,615,277	42.87
3/03/2025	42.96	43.87	42.93	43.87	22,322,110	43.87
2/28/2025	43.43	43.76	42.61	43.10	25,197,553	43.10
2/27/2025	43.08	43.42	42.89	43.27	19,199,010	43.27
2/26/2025	43.54	43.65	42.77	43.18	18,729,230	43.18
2/25/2025	43.58	43.97	43.49	43.71	24,327,801	43.71
2/24/2025	42.75	43.63	42.57	43.32	27,574,892	43.32
2/21/2025	42.43	43.23	42.17	42.76	25,465,184	42.76
2/20/2025	42.00	42.53	41.88	42.49	19,759,028	42.49
2/19/2025	41.35	42.05	41.28	42.01	21,424,534	42.01
2/18/2025	40.92	41.22	40.61	41.20	16,725,609	41.20
2/14/2025	41.14	41.29	40.94	40.99	12,438,198	40.99
2/13/2025	40.61	41.11	40.42	41.04	17,052,924	41.04
2/12/2025	40.49	40.60	40.15	40.53	14,432,797	40.53
2/11/2025	39.98	40.52	39.82	40.49	15,177,187	40.49
2/10/2025	40.02	40.14	39.82	39.95	16,735,626	39.95
2/07/2025	39.96	40.11	39.57	39.88	15,755,328	39.88
2/06/2025	40.23	40.29	39.67	39.94	15,364,286	39.94
2/05/2025	40.13	40.31	39.81	40.13	16,815,198	40.13
2/04/2025	39.78	39.88	39.60	39.81	19,182,994	39.81
2/03/2025	39.31	40.12	39.15	39.98	27,949,401	39.98
1/31/2025	39.57	39.94	39.28	39.39	45,185,416	39.39
1/30/2025	40.35	40.35	39.16	39.47	27,402,735	39.47
1/29/2025	40.82	40.88	40.05	40.28	24,232,512	40.28
1/28/2025	40.60	40.80	40.35	40.40	23,867,856	40.40
1/27/2025	40.15	40.80	40.05	40.64	35,511,757	40.64
1/24/2025	40.11	40.68	39.37	39.54	37,123,950	39.54
1/23/2025	39.24	39.40	39.08	39.18	25,078,967	39.18
1/22/2025	38.88	39.34	38.59	38.95	31,480,935	38.95
1/21/2025	38.87	39.58	38.79	39.02	25,709,165	39.02
1/17/2025	38.42	38.97	38.35	38.78	24,082,192	38.78
1/16/2025	38.13	38.34	37.94	38.34	24,644,051	38.34
1/15/2025	38.30	38.59	38.07	38.18	27,801,093	38.18
1/14/2025	38.33	38.34	37.83	38.28	15,682,088	38.28
1/13/2025	37.94	38.15	37.74	38.12	19,717,115	38.12
1/10/2025	38.18	38.23	37.59	37.81	27,338,467	37.81
1/08/2025	38.91	38.99	38.44	38.94	22,902,583	38.26
1/07/2025	39.71	39.98	38.83	38.92	31,487,870	38.24
1/06/2025	40.29	40.33	39.58	39.61	27,094,985	38.92