Verizon Communications Inc.
49.74USD
-0.6700 (-1.33%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 50.41 | 16,036,300 |
| Fr 09/04/26 | 50.14 | 13,418,500 |
| Th 09/03/26 | 50.59 | 17,998,500 |
| We 09/02/26 | 50.22 | 18,674,600 |
| Tu 09/01/26 | 50.30 | 20,183,361 |
| Mo 08/31/26 | 50.02 | 21,380,554 |
| Fr 08/28/26 | 50.10 | 15,789,014 |
| Th 08/27/26 | 49.43 | 16,369,784 |
| We 08/26/26 | 50.19 | 20,697,480 |
| Tu 08/25/26 | 50.25 | 21,336,318 |
| Mo 08/24/26 | 50.15 | 19,429,718 |
| Fr 08/21/26 | 49.45 | 15,078,100 |
| Th 08/20/26 | 49.19 | 12,546,300 |
| We 08/19/26 | 49.36 | 17,796,000 |
| Tu 08/18/26 | 48.54 | 14,376,300 |
| Mo 08/17/26 | 48.06 | 14,466,200 |
| Fr 08/14/26 | 48.48 | 15,062,300 |
| Th 08/13/26 | 48.22 | 17,937,300 |
| We 08/12/26 | 46.98 | 12,120,500 |
| Tu 08/11/26 | 47.27 | 13,314,600 |
| Mo 08/10/26 | 47.03 | 15,462,500 |
| Fr 08/07/26 | 47.06 | 20,545,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 46.99 | 24,297,000 |
| We 08/05/26 | 46.47 | 39,580,600 |
| Tu 08/04/26 | 46.88 | 23,748,600 |
| Mo 08/03/26 | 47.36 | 23,007,900 |
| Fr 07/31/26 | 46.81 | 28,291,300 |
| Th 07/30/26 | 46.11 | 20,937,900 |
| We 07/29/26 | 47.22 | 41,396,200 |
| Tu 07/28/26 | 48.19 | 29,692,600 |
| Mo 07/27/26 | 47.32 | 30,409,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 42.59 | 34,682,400 |
| Mo 07/06/26 | 42.07 | 55,342,900 |
| Th 07/02/26 | 42.56 | 59,019,100 |
| We 07/01/26 | 41.99 | 57,139,600 |
| Tu 06/30/26 | 42.34 | 60,542,600 |
| Mo 06/29/26 | 44.10 | 55,387,600 |
| Fr 06/26/26 | 46.54 | 38,132,700 |
| Th 06/25/26 | 46.07 | 17,584,000 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 46.65 | 27,861,900 |
| Tu 06/02/26 | 47.87 | 14,902,900 |
| Mo 06/01/26 | 47.73 | 14,647,700 |
| Fr 05/29/26 | 47.81 | 40,404,700 |
| Th 05/28/26 | 48.01 | 20,714,100 |
| We 05/27/26 | 48.24 | 15,109,800 |
| Tu 05/26/26 | 48.49 | 23,013,700 |
| Fr 05/22/26 | 48.35 | 14,717,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 48.11 | 24,123,000 |
| Th 04/30/26 | 48.03 | 34,708,800 |
| We 04/29/26 | 46.61 | 24,195,700 |
| Tu 04/28/26 | 47.24 | 28,369,800 |
| Mo 04/27/26 | 47.10 | 37,920,100 |
| Fr 04/24/26 | 46.38 | 26,602,300 |
| Th 04/23/26 | 47.22 | 22,750,200 |
| We 04/22/26 | 45.98 | 22,129,500 |
| Tu 04/21/26 | 46.27 | 28,978,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.20 | 30,514,900 |
| Mo 03/30/26 | 50.30 | 23,797,600 |
| Fr 03/27/26 | 50.31 | 26,273,400 |
| Th 03/26/26 | 50.74 | 24,423,300 |
| We 03/25/26 | 50.37 | 21,920,200 |
| Tu 03/24/26 | 50.91 | 20,264,600 |
| Mo 03/23/26 | 50.58 | 26,390,300 |
| Fr 03/20/26 | 49.98 | 67,321,800 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 50.14 | 34,693,500 |
| Th 02/26/26 | 48.89 | 23,662,600 |
| We 02/25/26 | 49.23 | 21,693,000 |
| Tu 02/24/26 | 49.86 | 23,816,700 |
| Mo 02/23/26 | 49.68 | 30,113,000 |
| Fr 02/20/26 | 49.25 | 25,456,700 |
| Th 02/19/26 | 48.64 | 26,530,600 |
| We 02/18/26 | 48.05 | 29,318,100 |
| Tu 02/17/26 | 48.93 | 24,327,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 39.32 | 26,108,800 |
| Mo 01/26/26 | 39.62 | 21,081,800 |
| Fr 01/23/26 | 39.52 | 21,849,400 |
| Th 01/22/26 | 39.48 | 18,880,500 |
| We 01/21/26 | 39.24 | 21,158,800 |
| Tu 01/20/26 | 39.08 | 30,650,900 |
| Fr 01/16/26 | 38.91 | 38,980,200 |
| Th 01/15/26 | 39.36 | 26,483,000 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 39.92 | 19,761,800 |
| Mo 12/22/25 | 39.98 | 21,111,600 |
| Fr 12/19/25 | 39.82 | 53,345,100 |
| Th 12/18/25 | 40.41 | 18,822,600 |
| We 12/17/25 | 40.88 | 22,316,100 |
| Tu 12/16/25 | 40.75 | 22,709,800 |
| Mo 12/15/25 | 40.80 | 34,725,800 |
| Fr 12/12/25 | 40.89 | 20,600,000 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 40.76 | 32,173,600 |
| We 11/19/25 | 41.19 | 21,895,000 |
| Tu 11/18/25 | 41.48 | 24,067,500 |
| Mo 11/17/25 | 41.01 | 21,620,800 |
| Fr 11/14/25 | 41.06 | 29,368,500 |
| Th 11/13/25 | 41.11 | 30,487,400 |
| We 11/12/25 | 40.80 | 17,834,000 |
| Tu 11/11/25 | 40.70 | 25,360,900 |
| Mo 11/10/25 | 39.85 | 22,414,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 40.30 | 29,881,700 |
| Mo 10/20/25 | 40.80 | 28,079,200 |
| Fr 10/17/25 | 40.55 | 20,523,500 |
| Th 10/16/25 | 40.36 | 16,751,200 |
| We 10/15/25 | 40.38 | 18,233,200 |
| Tu 10/14/25 | 40.55 | 22,346,100 |
| Mo 10/13/25 | 39.75 | 26,453,700 |
| Fr 10/10/25 | 39.85 | 38,107,700 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 43.48 | 29,164,200 |
| Th 09/18/25 | 43.67 | 16,507,300 |
| We 09/17/25 | 44.21 | 14,414,000 |
| Tu 09/16/25 | 43.74 | 16,173,600 |
| Mo 09/15/25 | 43.87 | 15,034,700 |
| Fr 09/12/25 | 43.97 | 13,723,500 |
| Th 09/11/25 | 44.14 | 15,510,600 |
| We 09/10/25 | 43.49 | 14,807,800 |
| Tu 09/09/25 | 43.57 | 15,595,500 |
| Fr 07/24/26 | 46.38 | 40,755,200 |
| Th 07/23/26 | 43.82 | 28,013,500 |
| We 07/22/26 | 44.29 | 23,734,300 |
| Tu 07/21/26 | 43.78 | 20,340,100 |
| Mo 07/20/26 | 43.50 | 21,344,400 |
| Fr 07/17/26 | 43.59 | 31,014,400 |
| Th 07/16/26 | 43.88 | 25,260,300 |
| We 07/15/26 | 42.83 | 23,029,200 |
| Tu 07/14/26 | 42.47 | 17,515,400 |
| Mo 07/13/26 | 42.68 | 24,782,000 |
| Fr 07/10/26 | 42.12 | 27,705,400 |
| Th 07/09/26 | 42.24 | 28,215,800 |
| We 07/08/26 | 42.45 | 23,082,100 |
| 45.68 |
| 25,280,100 |
| Tu 06/23/26 | 46.73 | 23,019,100 |
| Mo 06/22/26 | 45.36 | 19,293,000 |
| Th 06/18/26 | 45.37 | 66,305,300 |
| We 06/17/26 | 45.84 | 33,481,500 |
| Tu 06/16/26 | 46.73 | 20,698,400 |
| Mo 06/15/26 | 47.07 | 24,208,500 |
| Fr 06/12/26 | 48.11 | 21,956,900 |
| Th 06/11/26 | 46.94 | 26,889,400 |
| We 06/10/26 | 46.95 | 25,239,500 |
| Tu 06/09/26 | 45.78 | 24,758,100 |
| Mo 06/08/26 | 45.44 | 18,994,700 |
| Fr 06/05/26 | 45.37 | 23,121,400 |
| Th 06/04/26 | 44.87 | 33,072,500 |
| 48.27 |
| 15,841,900 |
| We 05/20/26 | 47.82 | 16,714,600 |
| Tu 05/19/26 | 47.74 | 24,593,800 |
| Mo 05/18/26 | 46.76 | 25,427,400 |
| Fr 05/15/26 | 46.37 | 23,356,600 |
| Th 05/14/26 | 47.06 | 16,585,100 |
| We 05/13/26 | 47.21 | 21,212,800 |
| Tu 05/12/26 | 47.93 | 18,131,900 |
| Mo 05/11/26 | 47.23 | 18,560,100 |
| Fr 05/08/26 | 47.22 | 16,349,800 |
| Th 05/07/26 | 47.09 | 18,839,600 |
| We 05/06/26 | 47.44 | 19,336,400 |
| Tu 05/05/26 | 47.34 | 15,148,100 |
| Mo 05/04/26 | 47.57 | 18,080,100 |
| Mo 04/20/26 | 46.44 | 16,608,100 |
| Fr 04/17/26 | 46.55 | 20,004,700 |
| Th 04/16/26 | 46.78 | 26,004,100 |
| We 04/15/26 | 45.03 | 26,230,300 |
| Tu 04/14/26 | 45.48 | 31,187,400 |
| Mo 04/13/26 | 45.42 | 32,920,900 |
| Fr 04/10/26 | 46.04 | 25,248,600 |
| Th 04/09/26 | 47.78 | 29,376,900 |
| We 04/08/26 | 48.04 | 34,143,200 |
| Tu 04/07/26 | 48.62 | 21,945,900 |
| Mo 04/06/26 | 49.15 | 17,542,700 |
| Th 04/02/26 | 49.40 | 22,737,800 |
| We 04/01/26 | 49.39 | 28,398,900 |
| 49.48 |
| 31,234,700 |
| We 03/18/26 | 49.59 | 32,972,500 |
| Tu 03/17/26 | 50.52 | 23,765,200 |
| Mo 03/16/26 | 50.97 | 20,017,500 |
| Fr 03/13/26 | 51.38 | 21,780,900 |
| Th 03/12/26 | 50.63 | 26,296,100 |
| We 03/11/26 | 50.68 | 21,554,200 |
| Tu 03/10/26 | 50.71 | 20,031,300 |
| Mo 03/09/26 | 50.45 | 29,057,400 |
| Fr 03/06/26 | 51.12 | 23,562,600 |
| Th 03/05/26 | 51.18 | 27,534,300 |
| We 03/04/26 | 51.20 | 22,816,000 |
| Tu 03/03/26 | 50.87 | 31,586,900 |
| Mo 03/02/26 | 49.98 | 23,725,700 |
| Fr 02/13/26 | 49.01 | 31,998,500 |
| Th 02/12/26 | 49.46 | 56,131,100 |
| We 02/11/26 | 48.97 | 48,933,100 |
| Tu 02/10/26 | 47.39 | 32,147,000 |
| Mo 02/09/26 | 47.02 | 26,954,800 |
| Fr 02/06/26 | 46.31 | 36,094,600 |
| Th 02/05/26 | 47.10 | 42,866,500 |
| We 02/04/26 | 47.01 | 46,213,100 |
| Tu 02/03/26 | 46.25 | 60,299,100 |
| Mo 02/02/26 | 44.61 | 64,539,400 |
| Fr 01/30/26 | 44.52 | 123,584,700 |
| Th 01/29/26 | 39.81 | 44,347,500 |
| We 01/28/26 | 39.41 | 24,412,500 |
| 39.83 |
| 25,714,700 |
| Tu 01/13/26 | 39.01 | 37,255,500 |
| Mo 01/12/26 | 39.84 | 31,259,300 |
| Fr 01/09/26 | 40.46 | 32,108,600 |
| Th 01/08/26 | 40.57 | 28,103,000 |
| We 01/07/26 | 40.13 | 26,834,100 |
| Tu 01/06/26 | 40.30 | 32,758,400 |
| Mo 01/05/26 | 40.23 | 43,091,700 |
| Fr 01/02/26 | 40.52 | 30,856,800 |
| We 12/31/25 | 40.73 | 17,454,800 |
| Tu 12/30/25 | 40.70 | 15,581,300 |
| Mo 12/29/25 | 40.48 | 16,846,700 |
| Fr 12/26/25 | 40.48 | 11,875,400 |
| We 12/24/25 | 40.32 | 7,949,500 |
| 40.22 |
| 21,895,000 |
| We 12/10/25 | 39.92 | 40,053,400 |
| Tu 12/09/25 | 40.14 | 31,770,600 |
| Mo 12/08/25 | 41.30 | 22,932,000 |
| Fr 12/05/25 | 41.69 | 27,802,700 |
| Th 12/04/25 | 41.26 | 28,382,300 |
| We 12/03/25 | 40.67 | 19,910,700 |
| Tu 12/02/25 | 40.61 | 23,194,100 |
| Mo 12/01/25 | 40.74 | 19,655,900 |
| Fr 11/28/25 | 41.11 | 9,926,300 |
| We 11/26/25 | 40.88 | 15,186,100 |
| Tu 11/25/25 | 40.59 | 24,375,300 |
| Mo 11/24/25 | 40.21 | 44,805,100 |
| Fr 11/21/25 | 41.23 | 32,037,600 |
| Fr 11/07/25 | 40.03 | 28,389,500 |
| Th 11/06/25 | 39.82 | 30,949,700 |
| We 11/05/25 | 39.69 | 22,947,100 |
| Tu 11/04/25 | 39.32 | 33,632,800 |
| Mo 11/03/25 | 39.47 | 39,851,100 |
| Fr 10/31/25 | 39.74 | 52,181,800 |
| Th 10/30/25 | 38.96 | 47,371,000 |
| We 10/29/25 | 40.21 | 53,730,200 |
| Tu 10/28/25 | 39.32 | 30,719,200 |
| Mo 10/27/25 | 39.23 | 27,487,200 |
| Fr 10/24/25 | 38.82 | 27,485,700 |
| Th 10/23/25 | 38.40 | 52,663,600 |
| We 10/22/25 | 39.80 | 31,009,500 |
| 40.83 |
| 34,868,200 |
| We 10/08/25 | 41.32 | 35,601,000 |
| Tu 10/07/25 | 41.40 | 34,001,300 |
| Mo 10/06/25 | 41.44 | 75,944,200 |
| Fr 10/03/25 | 43.67 | 18,016,000 |
| Th 10/02/25 | 43.40 | 21,550,100 |
| We 10/01/25 | 43.83 | 19,921,900 |
| Tu 09/30/25 | 43.95 | 24,399,100 |
| Mo 09/29/25 | 43.25 | 15,854,500 |
| Fr 09/26/25 | 43.61 | 12,456,200 |
| Th 09/25/25 | 43.35 | 19,012,200 |
| We 09/24/25 | 43.18 | 21,162,400 |
| Tu 09/23/25 | 43.35 | 16,796,400 |
| Mo 09/22/25 | 43.16 | 18,507,700 |
| Mo 09/08/25 | 43.32 | 30,273,900 |