VZ
Verizon Communications Inc.
NYQ
$46.60
-1.26
(-2.64%)
Pullback · -1.09σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $47.45 | $47.50 | $46.31 | $46.60 | 12.0M |
| 2026-06-02 | $47.78 | $48.14 | $47.27 | $47.87 | 14.9M |
| 2026-06-01 | $47.50 | $48.04 | $47.47 | $47.73 | 14.6M |
| 2026-05-29 | $48.06 | $48.16 | $47.34 | $47.81 | 40.4M |
| 2026-05-28 | $48.48 | $48.49 | $47.77 | $48.01 | 20.7M |
| 2026-05-27 | $48.43 | $48.96 | $48.12 | $48.24 | 15.1M |
| 2026-05-26 | $48.29 | $48.69 | $47.86 | $48.49 | 23.0M |
| 2026-05-22 | $48.50 | $48.52 | $48.05 | $48.35 | 14.7M |
| 2026-05-21 | $47.61 | $48.28 | $47.38 | $48.27 | 15.8M |
| 2026-05-20 | $47.73 | $48.09 | $47.49 | $47.82 | 16.7M |
| 2026-05-19 | $46.81 | $47.79 | $46.79 | $47.74 | 24.6M |
| 2026-05-18 | $46.60 | $47.02 | $45.81 | $46.76 | 25.4M |
| 2026-05-15 | $47.48 | $47.49 | $46.34 | $46.37 | 23.4M |
| 2026-05-14 | $47.46 | $47.50 | $46.91 | $47.06 | 16.6M |
| 2026-05-13 | $47.89 | $48.28 | $47.17 | $47.21 | 21.2M |
| 2026-05-12 | $47.70 | $48.18 | $47.27 | $47.93 | 18.1M |
| 2026-05-11 | $47.50 | $47.99 | $46.97 | $47.23 | 18.6M |
| 2026-05-08 | $47.21 | $47.46 | $46.95 | $47.22 | 16.3M |
| 2026-05-07 | $47.23 | $47.65 | $47.06 | $47.09 | 18.8M |
| 2026-05-06 | $47.17 | $47.61 | $46.91 | $47.44 | 19.3M |
| 2026-05-05 | $47.54 | $47.79 | $47.20 | $47.34 | 15.1M |
| 2026-05-04 | $47.82 | $47.88 | $47.33 | $47.57 | 18.1M |
| 2026-05-01 | $48.29 | $48.49 | $47.81 | $48.11 | 24.1M |
| 2026-04-30 | $46.86 | $48.05 | $46.83 | $48.03 | 34.7M |
| 2026-04-29 | $47.18 | $47.53 | $46.26 | $46.61 | 24.2M |
| 2026-04-28 | $47.99 | $48.18 | $46.60 | $47.24 | 28.4M |
| 2026-04-27 | $47.43 | $48.65 | $46.74 | $47.10 | 37.9M |
| 2026-04-24 | $47.06 | $47.34 | $46.38 | $46.38 | 26.6M |
| 2026-04-23 | $46.48 | $47.52 | $46.30 | $47.22 | 22.8M |
| 2026-04-22 | $45.88 | $46.15 | $45.17 | $45.98 | 22.1M |
| 2026-04-21 | $46.52 | $47.02 | $46.13 | $46.27 | 29.0M |
| 2026-04-20 | $46.59 | $46.97 | $46.26 | $46.44 | 16.6M |
| 2026-04-17 | $46.11 | $46.89 | $46.08 | $46.55 | 20.0M |
| 2026-04-16 | $45.23 | $46.86 | $45.04 | $46.78 | 26.0M |
| 2026-04-15 | $45.33 | $45.39 | $44.93 | $45.03 | 26.2M |
| 2026-04-14 | $44.77 | $45.48 | $44.27 | $45.48 | 31.2M |
| 2026-04-13 | $46.09 | $46.09 | $45.04 | $45.42 | 32.9M |
| 2026-04-10 | $47.09 | $47.10 | $45.95 | $46.04 | 25.2M |
| 2026-04-09 | $47.81 | $48.17 | $47.26 | $47.78 | 29.4M |
| 2026-04-08 | $47.88 | $48.16 | $47.12 | $48.04 | 34.1M |
| 2026-04-07 | $49.10 | $49.23 | $48.53 | $48.62 | 21.9M |
| 2026-04-06 | $49.40 | $49.73 | $49.03 | $49.15 | 17.5M |
| 2026-04-02 | $49.81 | $49.90 | $49.28 | $49.40 | 22.7M |
| 2026-04-01 | $50.07 | $50.17 | $49.17 | $49.39 | 28.4M |
| 2026-03-31 | $50.55 | $50.55 | $49.74 | $50.20 | 30.5M |
| 2026-03-30 | $50.87 | $50.92 | $50.15 | $50.30 | 23.8M |
| 2026-03-27 | $51.00 | $51.45 | $50.28 | $50.31 | 26.3M |
| 2026-03-26 | $50.57 | $51.25 | $50.43 | $50.74 | 24.4M |
| 2026-03-25 | $50.65 | $50.83 | $50.29 | $50.37 | 21.9M |
| 2026-03-24 | $50.55 | $51.68 | $50.48 | $50.91 | 20.3M |
| 2026-03-23 | $50.04 | $50.75 | $49.62 | $50.58 | 26.4M |
| 2026-03-20 | $49.74 | $50.46 | $49.49 | $49.98 | 67.3M |
| 2026-03-19 | $49.59 | $50.29 | $48.91 | $49.48 | 31.2M |
| 2026-03-18 | $50.37 | $50.48 | $49.38 | $49.59 | 33.0M |
| 2026-03-17 | $51.30 | $51.30 | $50.36 | $50.52 | 23.8M |
| 2026-03-16 | $51.36 | $51.46 | $50.75 | $50.97 | 20.0M |
| 2026-03-13 | $50.95 | $51.67 | $50.95 | $51.38 | 21.8M |
| 2026-03-12 | $50.45 | $50.95 | $49.81 | $50.63 | 26.3M |
| 2026-03-11 | $50.88 | $50.88 | $50.06 | $50.68 | 21.6M |
| 2026-03-10 | $50.31 | $50.82 | $50.02 | $50.71 | 20.0M |
| 2026-03-09 | $51.00 | $51.10 | $50.36 | $50.45 | 29.1M |
| 2026-03-06 | $51.09 | $51.25 | $50.41 | $51.12 | 23.6M |
| 2026-03-05 | $50.97 | $51.32 | $50.34 | $51.18 | 27.5M |
| 2026-03-04 | $50.41 | $51.41 | $50.15 | $51.20 | 22.8M |
| 2026-03-03 | $49.73 | $51.10 | $49.37 | $50.87 | 31.6M |
| 2026-03-02 | $49.98 | $50.26 | $49.63 | $49.98 | 23.7M |
| 2026-02-27 | $49.36 | $50.15 | $49.23 | $50.14 | 34.7M |
| 2026-02-26 | $49.26 | $49.49 | $48.87 | $48.89 | 23.7M |
| 2026-02-25 | $49.65 | $49.85 | $49.17 | $49.23 | 21.7M |
| 2026-02-24 | $49.78 | $50.08 | $49.39 | $49.86 | 23.8M |
| 2026-02-23 | $49.35 | $50.48 | $49.25 | $49.68 | 30.1M |
| 2026-02-20 | $49.03 | $49.34 | $48.53 | $49.25 | 25.5M |
| 2026-02-19 | $48.89 | $49.15 | $48.49 | $48.64 | 26.5M |
| 2026-02-18 | $48.64 | $48.95 | $47.83 | $48.05 | 29.3M |
| 2026-02-17 | $49.30 | $49.50 | $48.78 | $48.93 | 24.3M |
| 2026-02-13 | $49.16 | $49.43 | $48.63 | $49.01 | 32.0M |
| 2026-02-12 | $48.90 | $50.24 | $48.90 | $49.46 | 56.1M |
| 2026-02-11 | $47.18 | $49.14 | $47.17 | $48.97 | 48.9M |
| 2026-02-10 | $47.02 | $47.79 | $46.77 | $47.39 | 32.1M |
| 2026-02-09 | $46.16 | $47.07 | $45.82 | $47.02 | 27.0M |
| 2026-02-06 | $46.97 | $47.25 | $46.06 | $46.31 | 36.1M |
| 2026-02-05 | $47.21 | $47.58 | $46.65 | $47.10 | 42.9M |
| 2026-02-04 | $46.78 | $47.55 | $46.17 | $47.01 | 46.2M |
| 2026-02-03 | $44.64 | $46.76 | $44.50 | $46.25 | 60.3M |
| 2026-02-02 | $44.58 | $45.48 | $43.88 | $44.61 | 64.5M |
| 2026-01-30 | $42.01 | $44.63 | $41.38 | $44.52 | 123.6M |
| 2026-01-29 | $39.58 | $40.30 | $39.48 | $39.81 | 44.3M |
| 2026-01-28 | $39.41 | $39.86 | $39.36 | $39.41 | 24.4M |
| 2026-01-27 | $39.66 | $39.68 | $39.19 | $39.32 | 26.1M |
| 2026-01-26 | $39.68 | $39.80 | $39.53 | $39.62 | 21.1M |
| 2026-01-23 | $39.45 | $39.56 | $39.06 | $39.52 | 21.8M |
| 2026-01-22 | $39.32 | $39.69 | $39.25 | $39.48 | 18.9M |
| 2026-01-21 | $39.10 | $39.32 | $38.96 | $39.24 | 21.2M |
| 2026-01-20 | $38.89 | $39.22 | $38.68 | $39.08 | 30.7M |
| 2026-01-16 | $39.10 | $39.35 | $38.90 | $38.91 | 39.0M |
| 2026-01-15 | $39.83 | $39.86 | $39.24 | $39.36 | 26.5M |
| 2026-01-14 | $39.12 | $39.85 | $39.10 | $39.83 | 25.7M |
| 2026-01-13 | $39.84 | $39.92 | $38.80 | $39.01 | 37.3M |
| 2026-01-12 | $39.82 | $40.06 | $39.51 | $39.84 | 31.3M |
| 2026-01-09 | $40.57 | $40.76 | $40.29 | $40.46 | 32.1M |
| 2026-01-08 | $40.17 | $40.73 | $40.06 | $40.57 | 28.1M |
| 2026-01-07 | $40.55 | $40.80 | $39.99 | $40.13 | 26.8M |
| 2026-01-06 | $40.34 | $40.46 | $39.99 | $40.30 | 32.8M |
| 2026-01-05 | $40.43 | $40.52 | $39.83 | $40.23 | 43.1M |
| 2026-01-02 | $40.77 | $40.90 | $40.30 | $40.52 | 30.9M |
| 2025-12-31 | $40.71 | $40.96 | $40.67 | $40.73 | 17.5M |
| 2025-12-30 | $40.48 | $40.77 | $40.42 | $40.70 | 15.6M |
| 2025-12-29 | $40.51 | $40.70 | $40.38 | $40.48 | 16.8M |
| 2025-12-26 | $40.27 | $40.54 | $40.27 | $40.48 | 11.9M |
| 2025-12-24 | $39.93 | $40.34 | $39.89 | $40.32 | 7.9M |
| 2025-12-23 | $40.00 | $40.20 | $39.87 | $39.92 | 19.8M |
| 2025-12-22 | $39.72 | $40.06 | $39.66 | $39.98 | 21.1M |
| 2025-12-19 | $40.14 | $40.24 | $39.81 | $39.82 | 53.3M |
| 2025-12-18 | $40.78 | $40.91 | $40.39 | $40.41 | 18.8M |
| 2025-12-17 | $40.78 | $40.90 | $40.47 | $40.88 | 22.3M |
| 2025-12-16 | $40.90 | $41.00 | $40.65 | $40.75 | 22.7M |
| 2025-12-15 | $40.90 | $41.31 | $40.80 | $40.80 | 34.7M |
| 2025-12-12 | $40.22 | $40.98 | $40.10 | $40.89 | 20.6M |
| 2025-12-11 | $40.00 | $40.55 | $39.97 | $40.22 | 21.9M |
| 2025-12-10 | $40.20 | $40.26 | $39.68 | $39.92 | 40.1M |
| 2025-12-09 | $41.23 | $41.48 | $40.11 | $40.14 | 31.8M |
| 2025-12-08 | $41.75 | $41.75 | $40.92 | $41.30 | 22.9M |
| 2025-12-05 | $41.26 | $42.06 | $41.24 | $41.69 | 27.8M |
| 2025-12-04 | $40.86 | $41.35 | $40.67 | $41.26 | 28.4M |
| 2025-12-03 | $40.74 | $41.32 | $40.66 | $40.67 | 19.9M |