-
5 DAY PERFORMANCE
-1.64% -
1 MONTH PERFORMANCE
-7.21% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
+3.49% -
YEAR-TO-DATE PERFORMANCE
+7.90% -
1 YEAR PERFORMANCE
+13.19%
Verizon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $41.08 | $40.66 (-1.02%) | $41.19 | $40.51 | 15.60 M | |
| 11/06/2024 | $41.44 | $41.16 (-0.68%) | $41.67 | $40.93 | 21.81 M | $173.70 B |
| 11/05/2024 | $41.01 | $41.26 (0.61%) | $41.27 | $40.83 | 12.32 M | $174.12 B |
| 11/04/2024 | $41.65 | $41.06 (-1.42%) | $41.77 | $40.90 | 14.76 M | $173.27 B |
| 11/01/2024 | $42.12 | $41.36 (-1.8%) | $42.35 | $41.30 | 16.68 M | $174.54 B |
| 10/31/2024 | $41.26 | $42.13 (2.11%) | $42.65 | $41.25 | 31.08 M | $177.79 B |
| 10/30/2024 | $41.33 | $41.28 (-0.12%) | $41.51 | $41.12 | 16.37 M | $174.20 B |
| 10/29/2024 | $41.32 | $41.33 (0.02%) | $41.68 | $41.29 | 15.07 M | $174.41 B |
| 10/28/2024 | $41.45 | $41.62 (0.41%) | $41.78 | $41.39 | 13.58 M | $175.64 B |
| 10/25/2024 | $41.90 | $41.38 (-1.24%) | $42.18 | $41.37 | 19.72 M | $174.62 B |
| 10/24/2024 | $42.38 | $41.86 (-1.23%) | $42.45 | $41.64 | 23.51 M | $176.65 B |
| 10/23/2024 | $41.86 | $42.86 (2.39%) | $42.90 | $41.76 | 27.17 M | $180.87 B |
| 10/22/2024 | $41.90 | $41.50 (-0.95%) | $42.64 | $40.75 | 42.58 M | $175.13 B |
| 10/21/2024 | $44.05 | $43.70 (-0.79%) | $44.20 | $43.60 | 18.76 M | $184.41 B |
| 10/18/2024 | $43.83 | $43.99 (0.37%) | $44.17 | $43.67 | 13.06 M | $185.42 B |
| 10/17/2024 | $43.88 | $43.85 (-0.07%) | $44.00 | $43.53 | 10.54 M | $184.83 B |
| 10/16/2024 | $43.74 | $43.91 (0.39%) | $44.10 | $43.66 | 9.46 M | $185.08 B |
| 10/15/2024 | $43.47 | $43.74 (0.62%) | $43.97 | $43.17 | 15.44 M | $184.36 B |
| 10/14/2024 | $43.00 | $43.19 (0.44%) | $43.29 | $42.89 | 9.92 M | $182.05 B |
| 10/11/2024 | $43.15 | $43.00 (-0.35%) | $43.24 | $42.80 | 10.66 M | $181.25 B |
| 10/10/2024 | $43.44 | $42.95 (-1.13%) | $43.67 | $42.81 | 12.35 M | $181.03 B |
| 10/09/2024 | $44.06 | $44.11 (0.11%) | $44.25 | $43.81 | 12.61 M | $185.92 B |
| 10/08/2024 | $44.00 | $44.01 (0.02%) | $44.15 | $43.69 | 10.86 M | $185.50 B |
| 10/07/2024 | $44.08 | $43.84 (-0.54%) | $44.14 | $43.77 | 12.89 M | $184.79 B |
| 10/04/2024 | $43.77 | $44.18 (0.94%) | $44.25 | $43.55 | 14.54 M | $186.22 B |
| 10/03/2024 | $44.93 | $44.52 (-0.91%) | $44.96 | $44.39 | 12.26 M | $187.65 B |
| 10/02/2024 | $45.13 | $45.05 (-0.18%) | $45.28 | $44.87 | 12.04 M | $189.89 B |
| 10/01/2024 | $44.96 | $45.21 (0.56%) | $45.24 | $44.66 | 17.54 M | $190.56 B |
| 09/30/2024 | $45.13 | $44.91 (-0.49%) | $45.36 | $44.79 | 13.52 M | $189.30 B |
| 09/27/2024 | $44.72 | $44.89 (0.38%) | $45.05 | $44.49 | 15.66 M | $189.21 B |
| 09/26/2024 | $44.60 | $44.62 (0.04%) | $44.88 | $44.36 | 15.78 M | $188.07 B |
| 09/25/2024 | $44.80 | $44.55 (-0.56%) | $44.88 | $44.42 | 21.99 M | $187.78 B |
| 09/24/2024 | $44.21 | $44.66 (1.02%) | $44.79 | $44.13 | 15.15 M | $188.24 B |
| 09/23/2024 | $44.35 | $44.26 (-0.2%) | $44.53 | $43.95 | 18.08 M | $186.56 B |
| 09/20/2024 | $43.78 | $44.33 (1.26%) | $44.47 | $43.65 | 52.67 M | $186.85 B |
| 09/19/2024 | $43.96 | $43.94 (-0.05%) | $43.97 | $43.33 | 23.10 M | $185.21 B |
| 09/18/2024 | $44.10 | $43.88 (-0.5%) | $44.50 | $43.78 | 16.90 M | $184.95 B |
| 09/17/2024 | $44.75 | $44.08 (-1.5%) | $44.75 | $43.92 | 18.77 M | $185.80 B |
| 09/16/2024 | $44.61 | $45.00 (0.87%) | $45.05 | $44.46 | 24.71 M | $189.68 B |
| 09/13/2024 | $43.93 | $44.43 (1.14%) | $44.47 | $43.62 | 20.03 M | $187.27 B |
| 09/12/2024 | $43.50 | $43.86 (0.83%) | $43.88 | $43.43 | 18.40 M | $184.87 B |
| 09/11/2024 | $43.51 | $43.80 (0.67%) | $43.82 | $42.94 | 22.40 M | $184.62 B |
| 09/10/2024 | $42.79 | $43.65 (2.01%) | $43.69 | $42.38 | 36.98 M | $183.98 B |
| 09/09/2024 | $41.26 | $42.73 (3.56%) | $42.78 | $41.26 | 27.85 M | $180.11 B |
| 09/06/2024 | $41.36 | $41.15 (-0.51%) | $41.79 | $41.13 | 18.10 M | $173.45 B |
| 09/05/2024 | $41.31 | $41.31 (0%) | $41.81 | $40.90 | 28.20 M | $174.12 B |
| 09/04/2024 | $43.00 | $41.48 (-3.53%) | $43.27 | $41.20 | 31.27 M | $174.84 B |
| 09/03/2024 | $41.96 | $42.93 (2.31%) | $42.93 | $41.92 | 23.32 M | $180.95 B |
| 08/30/2024 | $41.30 | $41.78 (1.16%) | $41.89 | $41.17 | 20.01 M | $176.10 B |
| 08/29/2024 | $41.54 | $41.25 (-0.7%) | $41.57 | $41.14 | 17.34 M | $173.87 B |
| 08/28/2024 | $41.49 | $41.49 (0%) | $41.71 | $41.36 | 12.73 M | $174.88 B |
| 08/27/2024 | $41.55 | $41.45 (-0.24%) | $41.64 | $41.18 | 9.78 M | $174.71 B |
| 08/26/2024 | $41.37 | $41.49 (0.29%) | $41.74 | $41.24 | 10.31 M | $174.88 B |
| 08/23/2024 | $40.99 | $41.21 (0.54%) | $41.23 | $40.92 | 11.76 M | $173.70 B |
| 08/22/2024 | $41.10 | $40.87 (-0.56%) | $41.16 | $40.61 | 13.53 M | $172.27 B |
| 08/21/2024 | $40.91 | $41.05 (0.34%) | $41.07 | $40.73 | 13.68 M | $173.03 B |
| 08/20/2024 | $40.66 | $40.85 (0.47%) | $40.96 | $40.63 | 8.78 M | $172.18 B |
| 08/19/2024 | $40.63 | $40.74 (0.27%) | $40.86 | $40.56 | 9.40 M | $171.72 B |
| 08/16/2024 | $40.10 | $40.61 (1.27%) | $40.62 | $40.06 | 13.38 M | $171.17 B |
| 08/15/2024 | $40.84 | $40.04 (-1.96%) | $40.92 | $40.00 | 17.49 M | $168.77 B |
| 08/14/2024 | $40.60 | $40.90 (0.74%) | $41.10 | $40.49 | 10.93 M | $172.39 B |
| 08/13/2024 | $40.65 | $40.78 (0.32%) | $40.80 | $40.35 | 15.35 M | $171.89 B |
| 08/12/2024 | $40.95 | $40.53 (-1.03%) | $41.00 | $40.31 | 11.10 M | $170.83 B |
| 08/09/2024 | $40.49 | $40.75 (0.64%) | $40.80 | $40.03 | 11.82 M | $171.76 B |
| 08/08/2024 | $40.28 | $40.52 (0.6%) | $40.79 | $40.25 | 13.24 M | $170.79 B |
| 08/07/2024 | $40.36 | $40.28 (-0.2%) | $40.72 | $40.20 | 12.18 M | $169.78 B |