Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11 2025 | 43.43 | -3.06 | -6.58% | 43.06 | 43.91 | 42.64 | 64,131,800 |
| Mar 10 2025 | 46.49 | 0.43 | 0.93% | 46.06 | 47.355 | 46.06 | 39,824,629 |
| Mar 07 2025 | 46.06 | 1.83 | 4.14% | 44.30 | 46.20 | 44.30 | 44,985,167 |
| Mar 06 2025 | 44.23 | 1.39 | 3.24% | 43.00 | 44.32 | 42.855 | 22,946,312 |
| Mar 05 2025 | 42.84 | -0.03 | -0.07% | 42.81 | 43.345 | 42.38 | 18,032,276 |
| Mar 04 2025 | 42.87 | -1.00 | -2.28% | 43.99 | 44.48 | 42.82 | 32,624,312 |
| Mar 03 2025 | 43.87 | 0.77 | 1.79% | 42.96 | 43.87 | 42.93 | 22,324,582 |
| Feb 28 2025 | 43.10 | -0.17 | -0.39% | 43.37 | 43.76 | 42.61 | 25,188,355 |
| Feb 27 2025 | 43.27 | 0.09 | 0.21% | 43.00 | 43.42 | 42.89 | 19,202,922 |
| Feb 26 2025 | 43.18 | -0.53 | -1.21% | 43.57 | 43.65 | 42.765 | 18,743,627 |
| Feb 25 2025 | 43.71 | 0.39 | 0.90% | 43.63 | 43.97 | 43.495 | 24,351,724 |
| Feb 24 2025 | 43.32 | 0.56 | 1.31% | 42.75 | 43.625 | 42.57 | 27,577,015 |
| Feb 21 2025 | 42.76 | 0.27 | 0.64% | 42.50 | 43.23 | 42.17 | 25,459,694 |
| Feb 20 2025 | 42.49 | 0.48 | 1.14% | 42.00 | 42.53 | 41.8849 | 19,769,961 |
| Feb 19 2025 | 42.01 | 0.81 | 1.97% | 41.39 | 42.05 | 41.2819 | 21,424,053 |
| Feb 18 2025 | 41.20 | 0.21 | 0.51% | 40.92 | 41.22 | 40.61 | 16,726,652 |
| Feb 14 2025 | 40.99 | -0.05 | -0.12% | 41.14 | 41.29 | 40.935 | 12,431,691 |
| Feb 13 2025 | 41.04 | 0.51 | 1.26% | 40.61 | 41.11 | 40.42 | 17,048,993 |
| Feb 12 2025 | 40.53 | 0.04 | 0.10% | 40.48 | 40.60 | 40.15 | 14,383,336 |
| Feb 11 2025 | 40.49 | 0.54 | 1.35% | 40.06 | 40.52 | 39.82 | 15,180,046 |
| Feb 10 2025 | 39.95 | 0.07 | 0.18% | 40.05 | 40.144 | 39.82 | 16,735,718 |
| Feb 07 2025 | 39.88 | -0.06 | -0.15% | 40.00 | 40.11 | 39.57 | 15,752,000 |
| Feb 06 2025 | 39.94 | -0.19 | -0.47% | 40.29 | 40.29 | 39.6742 | 15,364,934 |
| Feb 05 2025 | 40.13 | 0.32 | 0.80% | 40.02 | 40.31 | 39.81 | 16,815,069 |
| Feb 04 2025 | 39.81 | -0.17 | -0.43% | 39.87 | 39.875 | 39.60 | 19,184,765 |
| Feb 03 2025 | 39.98 | 0.59 | 1.50% | 39.31 | 40.12 | 39.146 | 27,956,697 |
| Jan 31 2025 | 39.39 | -0.08 | -0.20% | 39.675 | 39.935 | 39.285 | 44,683,597 |
| Jan 30 2025 | 39.47 | -0.81 | -2.01% | 40.35 | 40.35 | 39.16 | 27,555,609 |
| Jan 29 2025 | 40.28 | -0.12 | -0.30% | 40.82 | 40.88 | 40.05 | 24,229,418 |
| Jan 28 2025 | 40.40 | -0.24 | -0.59% | 40.59 | 40.805 | 40.355 | 23,738,957 |
| Jan 27 2025 | 40.64 | 1.10 | 2.78% | 40.11 | 40.805 | 40.05 | 34,869,228 |
| Jan 24 2025 | 39.54 | 0.59 | 1.51% | 40.11 | 40.68 | 39.37 | 35,717,007 |
| Jan 23 2025 | 38.95 | 0.00 | 0.00% | 38.95 | 38.95 | 38.95 | 0 |
| Jan 22 2025 | 38.95 | -0.07 | -0.18% | 38.90 | 39.34 | 38.59 | 30,495,397 |
| Jan 21 2025 | 39.02 | 0.24 | 0.62% | 38.88 | 39.58 | 38.87 | 25,002,919 |
| Jan 17 2025 | 38.78 | 0.44 | 1.15% | 38.42 | 38.969 | 38.35 | 23,988,642 |
| Jan 16 2025 | 38.34 | 0.16 | 0.42% | 38.12 | 38.34 | 37.935 | 24,645,207 |
| Jan 15 2025 | 38.18 | -0.10 | -0.26% | 38.30 | 38.59 | 38.07 | 27,814,352 |
| Jan 14 2025 | 38.28 | 0.16 | 0.42% | 38.33 | 38.345 | 37.825 | 15,693,055 |
| Jan 13 2025 | 38.12 | 0.31 | 0.82% | 37.98 | 38.15 | 37.7412 | 19,719,103 |
| Jan 10 2025 | 37.81 | -1.13 | -2.90% | 38.18 | 38.23 | 37.585 | 27,331,561 |
| Jan 08 2025 | 38.94 | 0.02 | 0.05% | 38.96 | 38.99 | 38.435 | 22,831,532 |
| Jan 07 2025 | 38.92 | -0.69 | -1.74% | 39.71 | 39.98 | 38.83 | 31,494,640 |
| Jan 06 2025 | 39.61 | -0.65 | -1.61% | 40.34 | 40.34 | 39.58 | 27,030,243 |
| Jan 03 2025 | 40.26 | 0.05 | 0.12% | 40.32 | 40.625 | 40.11 | 15,225,227 |
| Jan 02 2025 | 40.21 | 0.22 | 0.55% | 40.12 | 40.56 | 39.98 | 24,836,472 |
| Dec 31 2024 | 39.99 | 0.39 | 0.98% | 39.64 | 40.03 | 39.55 | 13,550,411 |
| Dec 30 2024 | 39.60 | -0.32 | -0.80% | 39.80 | 39.84 | 39.395 | 15,657,118 |
| Dec 27 2024 | 39.92 | -0.04 | -0.10% | 39.82 | 40.16 | 39.65 | 15,160,385 |
| Dec 26 2024 | 39.96 | 0.16 | 0.40% | 39.88 | 40.17 | 39.74 | 12,946,781 |
| Dec 24 2024 | 39.80 | -0.14 | -0.35% | 39.90 | 39.96 | 39.47 | 11,712,159 |
| Dec 23 2024 | 39.94 | 0.01 | 0.03% | 39.93 | 40.13 | 39.83 | 21,285,801 |
| Dec 20 2024 | 39.93 | -0.04 | -0.10% | 39.93 | 40.39 | 39.92 | 47,490,226 |
| Dec 19 2024 | 39.97 | -0.27 | -0.67% | 40.25 | 40.46 | 39.93 | 17,837,716 |
| Dec 18 2024 | 40.24 | -0.54 | -1.32% | 40.72 | 41.05 | 40.21 | 19,169,028 |
| Dec 17 2024 | 40.78 | -0.10 | -0.24% | 40.66 | 41.1191 | 40.51 | 15,371,236 |
| Dec 16 2024 | 40.88 | -1.40 | -3.31% | 42.16 | 42.25 | 40.81 | 30,186,865 |
| Dec 13 2024 | 42.28 | 0.20 | 0.48% | 42.00 | 42.40 | 41.81 | 13,358,911 |
| Dec 12 2024 | 42.08 | 0.09 | 0.21% | 42.06 | 42.16 | 41.81 | 11,230,061 |
