NYSE:VZ | Historical Stock Price | VERIZON COMMUNICATIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.24$16.21$36.33$81.41$182.44$408.821983-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.43$94.344,122,991——
2004-12-30$36.67$94.974,476,257——
2004-12-29$36.73$95.114,155,905——
2004-12-28$36.81$95.325,268,298——
2004-12-27$36.52$94.574,263,430——
2004-12-23$36.65$94.905,376,935——
2004-12-22$36.79$95.276,486,214——
2004-12-21$37.02$95.856,647,335——
2004-12-20$36.64$94.875,352,472——
2004-12-17$36.78$95.2512,302,146——
2004-12-16$36.33$94.088,230,860——
2004-12-15$36.60$94.788,479,381——
2004-12-14$36.91$95.5712,138,467——
2004-12-13$37.12$96.137,196,193——
2004-12-10$36.69$95.017,971,443——
2004-12-09$37.05$95.955,867,415——
2004-12-08$37.19$96.304,377,961——
2004-12-07$37.22$96.396,079,464——
2004-12-06$37.72$97.674,076,178——
2004-12-03$37.79$97.865,709,519——
2004-12-02$37.70$97.628,255,101——
2004-12-01$37.41$96.887,080,106——
2004-11-30$37.08$96.026,608,528——
2004-11-29$37.04$95.925,359,922——
2004-11-26$36.90$95.552,136,497——
2004-11-24$36.77$95.225,320,337——
2004-11-23$36.85$95.415,380,271——
2004-11-22$36.86$95.466,134,727——
2004-11-19$36.96$95.716,880,288——
2004-11-18$37.35$96.714,970,184——
2004-11-17$37.21$96.379,155,779——
2004-11-16$37.42$96.905,371,153——
2004-11-15$37.65$97.486,642,554——
2004-11-12$37.97$98.329,077,831——
2004-11-11$37.45$96.978,666,188——
2004-11-10$37.03$95.886,500,669——
2004-11-09$37.12$96.116,692,147——
2004-11-08$36.96$95.716,200,666——
2004-11-05$36.88$95.507,557,354——
2004-11-04$36.94$95.677,886,935——
2004-11-03$36.48$94.467,223,324——
2004-11-02$35.97$93.158,877,124——
2004-11-01$35.95$93.1010,499,790——
2004-10-29$35.16$91.0610,968,698——
2004-10-28$35.42$91.7117,086,302——
2004-10-27$35.43$91.759,760,901——
2004-10-26$35.07$90.8210,085,589——
2004-10-25$34.97$90.546,751,525——
2004-10-22$35.05$90.7510,124,730——
2004-10-21$35.78$92.667,042,522——
2004-10-20$36.01$93.247,335,186——
2004-10-19$36.25$93.877,635,635——
2004-10-18$36.72$95.085,322,450——
2004-10-15$36.76$95.187,150,269——
2004-10-14$36.67$94.945,519,709——
2004-10-13$36.94$95.648,522,747——
2004-10-12$37.18$96.277,235,667——
2004-10-11$36.74$95.133,046,515——
2004-10-08$36.63$94.855,065,034——
2004-10-07$36.97$95.746,320,200——
2004-10-06$37.30$96.608,338,830——
2004-10-05$37.03$95.006,819,576——
2004-10-04$36.80$94.408,900,920——
2004-10-01$36.01$92.377,237,780——
2004-09-30$35.42$90.859,448,888——
2004-09-29$35.78$91.776,579,840——
2004-09-28$35.85$91.966,468,868——
2004-09-27$35.79$91.826,857,160——
2004-09-24$36.25$93.005,232,493——
2004-09-23$36.10$92.609,894,779——
2004-09-22$36.38$93.327,402,237——
2004-09-21$36.47$93.556,911,757——
2004-09-20$36.14$92.724,845,869——
2004-09-17$36.49$93.607,728,816——
2004-09-16$36.13$92.704,447,347——
2004-09-15$35.93$92.178,612,481——
2004-09-14$36.70$94.157,294,823——
2004-09-13$36.47$93.555,048,354——
2004-09-10$36.28$93.066,677,358——
2004-09-09$36.23$92.956,433,953——
2004-09-08$36.35$93.256,959,682——
2004-09-07$36.33$93.207,016,613——
2004-09-03$36.03$92.426,662,013——
2004-09-02$35.93$92.178,163,254——
2004-09-01$35.52$91.137,092,115——
2004-08-31$35.30$90.556,907,754——
2004-08-30$35.10$90.044,987,420——
2004-08-27$35.04$89.884,596,125——
2004-08-26$35.08$90.004,813,289——
2004-08-25$35.23$90.376,861,052——
2004-08-24$35.33$90.646,253,817——
2004-08-23$35.49$91.035,228,379——
2004-08-20$35.61$91.366,432,285——
2004-08-19$35.30$90.555,938,024——
2004-08-18$35.19$90.275,650,252——
2004-08-17$35.00$89.795,433,644——
2004-08-16$35.22$90.346,399,705——
2004-08-13$35.14$90.134,846,536——
2004-08-12$35.07$89.977,121,581——
2004-08-11$35.43$90.909,307,226——
2004-08-10$35.15$90.187,777,519——
2004-08-09$34.48$88.455,746,546——
2004-08-06$34.49$88.476,766,870——
2004-08-05$34.75$89.148,311,365——
2004-08-04$35.23$90.378,201,505——
2004-08-03$35.11$90.0714,019,550——
2004-08-02$34.80$89.288,277,229——
2004-07-30$34.66$88.917,199,306——
2004-07-29$34.96$89.6712,358,856——
2004-07-28$34.80$89.2816,696,675——
2004-07-27$34.05$87.3425,987,889——
2004-07-26$32.83$84.2113,147,227——
2004-07-23$31.76$81.4812,840,329——
2004-07-22$31.13$79.858,758,924——
2004-07-21$30.69$78.746,147,292——
2004-07-20$31.23$80.127,899,500——
2004-07-19$31.01$79.555,792,692——
2004-07-16$31.12$79.826,835,366——
2004-07-15$31.31$80.314,653,391——
2004-07-14$31.62$81.115,877,645——
2004-07-13$31.84$81.675,917,453——
2004-07-12$32.15$82.484,907,026——
2004-07-09$31.87$81.765,131,528——
2004-07-08$31.91$81.856,335,545——
2004-07-07$32.44$83.216,415,383——
2004-07-06$32.43$82.305,151,877——
2004-07-02$32.44$82.333,893,263——
2004-07-01$32.42$82.287,568,918——
2004-06-30$32.55$82.607,576,813——
2004-06-29$32.41$82.266,034,763——
2004-06-28$32.34$82.077,556,686——
2004-06-25$32.17$81.649,374,499——
2004-06-24$31.94$81.078,153,691——
2004-06-23$31.88$80.916,355,227——
2004-06-22$31.81$80.736,444,183——
2004-06-21$32.13$81.556,784,216——
2004-06-18$32.53$82.557,961,213——
2004-06-17$32.27$81.895,594,210——
2004-06-16$32.14$81.575,895,325——
2004-06-15$32.32$82.037,838,788——
2004-06-14$32.38$82.196,946,227——
2004-06-10$32.61$82.769,143,547——
2004-06-09$32.25$81.8514,799,915——
2004-06-08$31.97$81.146,420,276——
2004-06-07$31.87$80.895,259,736——
2004-06-04$31.44$79.795,578,642——
2004-06-03$31.41$79.726,489,995——
2004-06-02$31.64$80.297,796,867——
2004-06-01$31.36$79.597,376,217——
2004-05-28$31.10$78.926,491,329——
2004-05-27$31.55$80.0710,208,571——
2004-05-26$30.94$78.5110,739,971——
2004-05-25$31.88$80.917,575,701——
2004-05-24$31.80$80.706,604,525——
2004-05-21$32.17$81.646,377,799——
2004-05-20$32.20$81.715,582,201——
2004-05-19$32.46$82.374,958,287——
2004-05-18$32.47$82.425,063,699——
2004-05-17$32.18$81.665,288,869——
2004-05-14$32.70$82.996,324,982——
2004-05-13$32.60$82.746,360,008——
2004-05-12$32.63$82.806,041,435——
2004-05-11$32.52$82.536,666,239——
2004-05-10$32.69$82.967,701,796——
2004-05-07$33.08$83.956,910,089——
2004-05-06$33.78$85.735,608,331——
2004-05-05$34.02$86.345,077,487——
2004-05-04$34.08$86.487,028,622——
2004-05-03$33.90$86.026,399,371——
2004-04-30$33.94$86.147,762,174——
2004-04-29$33.99$86.257,317,395——
2004-04-28$33.87$85.958,113,772——
2004-04-27$33.72$85.599,911,903——
2004-04-26$33.94$86.144,066,727——
2004-04-23$33.76$85.685,052,246——
2004-04-22$33.96$86.187,059,423——
2004-04-21$33.90$86.029,222,718——
2004-04-20$33.51$85.048,294,797——
2004-04-19$33.42$84.814,856,099——
2004-04-16$33.05$83.888,280,231——
2004-04-15$33.33$84.585,072,372——
2004-04-14$33.35$84.635,365,816——
2004-04-13$33.40$84.776,622,873——
2004-04-12$33.79$85.755,125,524——
2004-04-08$33.55$85.167,647,532——
2004-04-07$33.55$85.1614,869,745——
2004-04-06$33.83$85.864,716,216——
2004-04-05$33.86$85.058,829,755——
2004-04-02$33.49$84.139,152,220——
2004-04-01$33.19$83.3615,743,958——
2004-03-31$32.86$82.556,619,426——
2004-03-30$32.65$82.035,671,490——
2004-03-29$32.63$81.966,925,545——
2004-03-26$32.39$81.376,021,976——
2004-03-25$32.73$82.216,627,432——
2004-03-24$32.41$81.428,619,041——
2004-03-23$32.43$81.4610,870,291——
2004-03-22$32.91$82.666,506,340——
2004-03-19$33.70$84.656,777,544——
2004-03-18$33.61$84.425,988,506——
2004-03-17$33.58$84.356,279,725——
2004-03-16$33.50$84.155,385,052——
2004-03-15$33.54$84.267,114,020——
2004-03-12$34.09$85.647,311,391——
2004-03-11$33.80$84.898,594,134——
2004-03-10$34.42$86.458,690,873——
2004-03-09$35.25$88.556,507,341——
2004-03-08$35.34$88.786,284,284——
2004-03-05$35.06$88.066,889,962——
2004-03-04$35.30$88.677,071,210——
2004-03-03$35.07$88.1010,301,752——
2004-03-02$35.49$89.1412,445,254——
2004-03-01$34.80$87.426,062,562——
2004-02-27$34.47$86.596,656,676——
2004-02-26$34.48$86.615,170,113——
2004-02-25$34.19$85.896,638,885——
2004-02-24$34.26$86.0511,283,602——
2004-02-23$33.28$83.616,384,471——
2004-02-20$33.44$83.997,342,192——
2004-02-19$33.59$84.388,739,799——
2004-02-18$34.27$86.098,020,813——
2004-02-17$35.25$88.5510,287,853——
2004-02-13$33.86$85.056,657,677——
2004-02-12$33.82$84.966,534,584——
2004-02-11$34.35$86.308,773,936——
2004-02-10$33.81$84.948,609,145——
2004-02-09$33.23$83.474,888,345——
2004-02-06$33.41$83.925,036,568——
2004-02-05$33.18$83.345,736,650——
2004-02-04$33.00$82.887,692,455——
2004-02-03$33.48$84.105,546,285——
2004-02-02$33.72$84.718,820,637——
2004-01-30$33.15$83.276,906,086——
2004-01-29$33.36$83.799,394,291——
2004-01-28$33.06$83.048,833,758——
2004-01-27$33.35$83.778,578,566——
2004-01-26$33.97$85.326,491,329——
2004-01-23$33.81$84.945,670,378——
2004-01-22$33.72$84.699,170,679——
2004-01-21$33.29$83.639,250,183——
2004-01-20$33.45$84.017,331,406——
2004-01-16$33.23$83.477,526,886——
2004-01-15$33.17$83.318,471,708——
2004-01-14$33.15$83.276,320,089——
2004-01-13$32.90$82.648,752,364——
2004-01-12$33.03$82.978,130,007——
2004-01-09$32.41$81.429,437,769——
2004-01-08$33.38$83.8610,160,535——
2004-01-07$32.88$82.5910,416,283——
2004-01-06$33.16$82.4211,114,586——
2004-01-05$32.62$81.0816,918,064——
2004-01-02$31.70$78.808,096,426——