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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.40$326.988,466,700——
2019-12-30$61.21$325.976,765,400——
2019-12-27$61.53$327.688,166,800——
2019-12-26$61.29$326.408,117,800——
2019-12-24$61.28$326.346,640,100——
2019-12-23$61.40$326.989,477,500——
2019-12-20$62.07$330.5542,977,900——
2019-12-19$60.80$323.7911,901,600——
2019-12-18$60.86$324.1117,292,600——
2019-12-17$61.49$327.4613,648,700——
2019-12-16$61.23$326.0811,493,000——
2019-12-13$60.81$323.8410,585,900——
2019-12-12$61.17$325.768,571,600——
2019-12-11$61.08$325.289,657,500——
2019-12-10$61.23$326.088,290,900——
2019-12-09$61.01$324.919,370,200——
2019-12-06$61.19$325.869,296,900——
2019-12-05$60.82$323.899,812,500——
2019-12-04$60.53$322.358,237,500——
2019-12-03$60.14$320.2710,289,400——
2019-12-02$59.96$319.319,142,000——
2019-11-29$60.24$320.816,791,400——
2019-11-27$60.10$320.068,795,300——
2019-11-26$59.89$318.9411,936,900——
2019-11-25$59.38$316.2310,644,500——
2019-11-22$59.75$318.2010,741,300——
2019-11-21$59.61$317.458,056,000——
2019-11-20$59.48$316.7612,362,100——
2019-11-19$59.50$316.8610,492,700——
2019-11-18$59.44$316.5510,165,100——
2019-11-15$59.51$316.9211,758,800——
2019-11-14$59.34$316.019,530,200——
2019-11-13$59.41$316.3910,255,600——
2019-11-12$59.32$315.917,709,400——
2019-11-11$59.61$317.457,754,000——
2019-11-08$59.35$316.0717,644,600——
2019-11-07$60.53$322.3514,604,400——
2019-11-06$60.13$320.229,287,600——
2019-11-05$59.50$316.8610,645,400——
2019-11-04$59.87$318.8410,133,300——
2019-11-01$60.37$321.509,629,100——
2019-10-31$60.47$322.0312,226,600——
2019-10-30$60.82$323.8912,136,500——
2019-10-29$60.19$320.5410,619,900——
2019-10-28$60.18$320.4914,621,400——
2019-10-25$60.37$321.5015,036,400——
2019-10-24$60.58$322.6211,143,800——
2019-10-23$60.88$324.2110,375,600——
2019-10-22$60.77$323.639,603,600——
2019-10-21$60.75$323.5210,882,300——
2019-10-18$61.05$325.1212,339,700——
2019-10-17$60.41$321.717,323,700——
2019-10-16$60.29$321.079,298,100——
2019-10-15$60.55$322.4611,679,200——
2019-10-14$59.60$317.406,876,100——
2019-10-11$59.93$319.1511,349,000——
2019-10-10$59.83$318.6211,832,100——
2019-10-09$59.22$315.3710,609,200——
2019-10-08$59.72$314.7613,832,800——
2019-10-07$60.25$317.5513,744,600——
2019-10-04$59.90$315.719,824,900——
2019-10-03$59.01$311.029,769,300——
2019-10-02$58.91$310.4912,011,700——
2019-10-01$59.85$315.458,381,600——
2019-09-30$60.36$318.139,709,400——
2019-09-27$60.30$317.827,799,000——
2019-09-26$60.44$318.567,438,800——
2019-09-25$60.27$317.668,088,100——
2019-09-24$60.51$318.9212,846,300——
2019-09-23$60.21$317.348,437,000——
2019-09-20$60.29$317.7721,019,900——
2019-09-19$59.98$316.137,651,700——
2019-09-18$59.93$315.878,451,900——
2019-09-17$59.87$315.558,801,700——
2019-09-16$59.50$313.6010,950,500——
2019-09-13$59.96$316.0310,719,300——
2019-09-12$60.43$318.509,491,400——
2019-09-11$60.13$316.9212,241,500——
2019-09-10$59.71$314.7113,987,000——
2019-09-09$58.66$309.1712,848,700——
2019-09-06$59.06$311.288,920,200——
2019-09-05$58.59$308.819,232,300——
2019-09-04$58.18$306.649,232,200——
2019-09-03$58.04$305.9110,470,100——
2019-08-30$58.16$306.549,962,200——
2019-08-29$57.94$305.388,538,000——
2019-08-28$57.95$305.4315,238,900——
2019-08-27$57.18$301.3716,953,900——
2019-08-26$56.71$298.909,486,900——
2019-08-23$55.92$294.7313,203,000——
2019-08-22$56.78$299.279,272,200——
2019-08-21$56.59$298.267,637,300——
2019-08-20$56.27$296.589,892,600——
2019-08-19$57.00$300.4211,011,900——
2019-08-16$56.65$298.5811,923,500——
2019-08-15$56.30$296.7412,124,000——
2019-08-14$55.72$293.6815,041,200——
2019-08-13$56.37$297.1011,016,500——
2019-08-12$55.69$293.5210,635,600——
2019-08-09$55.78$293.998,948,000——
2019-08-08$55.82$294.2111,335,900——
2019-08-07$55.09$290.3611,865,500——
2019-08-06$55.05$290.1518,747,900——
2019-08-05$55.22$291.0418,941,500——
2019-08-02$55.59$292.9917,458,800——
2019-08-01$55.26$291.2518,677,000——
2019-07-31$55.27$291.3124,396,200——
2019-07-30$56.63$298.4713,329,300——
2019-07-29$57.37$302.3810,165,700——
2019-07-26$57.08$300.8512,333,100——
2019-07-25$56.36$297.0511,006,100——
2019-07-24$55.97$295.0011,173,900——
2019-07-23$55.48$292.4114,093,500——
2019-07-22$55.50$292.5215,255,800——
2019-07-19$56.59$298.2612,240,300——
2019-07-18$57.21$301.537,549,200——
2019-07-17$57.22$301.587,916,700——
2019-07-16$57.41$302.5910,556,000——
2019-07-15$57.58$303.4811,734,300——
2019-07-12$57.19$301.439,669,500——
2019-07-11$56.92$300.0010,045,700——
2019-07-10$57.00$300.4210,901,500——
2019-07-09$56.41$297.3216,733,700——
2019-07-08$57.89$301.9412,048,200——
2019-07-05$58.31$304.136,938,500——
2019-07-03$58.13$303.198,437,800——
2019-07-02$58.13$303.1914,985,700——
2019-07-01$56.66$295.5215,796,800——
2019-06-28$57.13$297.9714,604,000——
2019-06-27$57.25$298.609,123,300——
2019-06-26$56.99$297.2415,042,100——
2019-06-25$58.00$302.5110,571,700——
2019-06-24$58.27$303.929,141,800——
2019-06-21$57.77$301.3122,474,300——
2019-06-20$57.34$299.0715,302,800——
2019-06-19$57.63$300.5810,516,400——
2019-06-18$57.33$299.0212,257,500——
2019-06-17$57.63$300.5811,027,000——
2019-06-14$58.28$303.9711,826,600——
2019-06-13$57.62$300.539,218,700——
2019-06-12$57.36$299.1711,911,000——
2019-06-11$56.83$296.4115,378,600——
2019-06-10$56.15$292.8614,955,400——
2019-06-07$57.24$298.5511,656,600——
2019-06-06$57.54$300.119,906,900——
2019-06-05$57.03$297.4511,522,900——
2019-06-04$56.22$293.2315,201,200——
2019-06-03$56.38$294.0619,518,300——
2019-05-31$54.35$283.4729,916,600——
2019-05-30$56.83$296.4117,484,900——
2019-05-29$58.18$303.4513,418,700——
2019-05-28$58.73$306.3221,860,500——
2019-05-24$59.32$309.408,755,200——
2019-05-23$58.87$307.0511,706,700——
2019-05-22$59.25$309.0311,487,100——
2019-05-21$59.50$310.3314,016,300——
2019-05-20$59.01$307.7820,910,600——
2019-05-17$58.09$302.9814,436,700——
2019-05-16$57.38$299.2811,695,100——
2019-05-15$56.81$296.3010,806,300——
2019-05-14$56.55$294.9512,776,200——
2019-05-13$56.75$295.9913,759,000——
2019-05-10$56.91$296.8310,707,100——
2019-05-09$56.48$294.5814,834,900——
2019-05-08$56.38$294.0612,086,700——
2019-05-07$56.63$295.3712,963,800——
2019-05-06$56.91$296.8310,066,100——
2019-05-03$57.24$298.559,388,200——
2019-05-02$56.99$297.2414,435,400——
2019-05-01$56.52$294.7911,627,400——
2019-04-30$57.19$298.2915,469,000——
2019-04-29$56.84$296.4613,985,000——
2019-04-26$56.58$295.1116,329,700——
2019-04-25$55.85$291.3017,425,500——
2019-04-24$57.08$297.7113,227,100——
2019-04-23$57.15$298.0823,488,700——
2019-04-22$58.37$304.4411,950,400——
2019-04-18$58.04$302.7213,189,000——
2019-04-17$57.78$301.3615,498,000——
2019-04-16$58.79$306.6310,239,300——
2019-04-15$58.71$306.217,741,500——
2019-04-12$58.74$306.3710,847,500——
2019-04-11$58.56$305.439,219,900——
2019-04-10$58.61$305.698,782,100——
2019-04-09$58.40$304.6010,414,400——
2019-04-08$59.13$305.2611,680,500——
2019-04-05$59.09$305.0511,497,800——
2019-04-04$58.99$304.548,776,000——
2019-04-03$58.87$303.9215,491,700——
2019-04-02$58.53$302.1611,408,100——
2019-04-01$59.09$305.0516,331,100——
2019-03-29$59.13$305.2617,283,900——
2019-03-28$59.08$305.0020,547,100——
2019-03-27$60.88$314.2913,290,300——
2019-03-26$60.63$313.0012,316,900——
2019-03-25$60.08$310.1615,463,400——
2019-03-22$59.76$308.5125,125,400——
2019-03-21$58.29$300.9210,920,100——
2019-03-20$57.67$297.7211,902,900——
2019-03-19$57.50$296.8513,462,700——
2019-03-18$58.07$299.7912,168,100——
2019-03-15$58.39$301.4423,715,300——
2019-03-14$57.95$299.1712,148,300——
2019-03-13$57.66$297.6714,168,300——
2019-03-12$57.43$296.4812,813,000——
2019-03-11$57.58$297.2613,627,400——
2019-03-08$56.53$291.8410,617,300——
2019-03-07$56.30$290.6512,644,200——
2019-03-06$55.68$287.4513,935,500——
2019-03-05$56.08$289.5115,749,500——
2019-03-04$56.24$290.3413,674,400——
2019-03-01$56.96$294.0610,942,700——
2019-02-28$56.92$293.8515,743,000——
2019-02-27$56.72$292.828,962,800——
2019-02-26$56.64$292.4112,005,600——
2019-02-25$56.78$293.1315,051,200——
2019-02-22$56.92$293.8512,534,300——
2019-02-21$56.15$289.8814,680,500——
2019-02-20$55.76$287.8611,379,000——
2019-02-19$55.44$286.2112,272,700——
2019-02-15$55.16$284.7615,719,400——
2019-02-14$54.03$278.9311,190,100——
2019-02-13$54.48$281.2511,884,800——
2019-02-12$54.42$280.9411,227,600——
2019-02-11$54.05$279.039,802,800——
2019-02-08$53.95$278.5212,011,700——
2019-02-07$53.57$276.5612,436,200——
2019-02-06$53.79$277.6911,391,400——
2019-02-05$54.14$279.5014,124,600——
2019-02-04$54.04$278.9815,818,900——
2019-02-01$54.55$281.6213,778,000——
2019-01-31$55.06$284.2528,585,400——
2019-01-30$54.00$278.7827,260,000——
2019-01-29$53.28$275.0633,789,200——
2019-01-28$55.07$284.3025,955,700——
2019-01-25$56.40$291.1717,800,300——
2019-01-24$57.07$294.6312,494,100——
2019-01-23$57.76$298.1915,109,000——
2019-01-22$56.99$294.2118,284,800——
2019-01-18$57.09$294.7316,802,500——
2019-01-17$56.83$293.3915,223,900——
2019-01-16$57.08$294.6813,411,700——
2019-01-15$58.10$299.9410,058,000——
2019-01-14$58.03$299.5811,342,300——
2019-01-11$58.02$299.5315,801,500——
2019-01-10$57.60$297.3614,259,900——
2019-01-09$57.05$294.5218,136,000——
2019-01-08$58.38$298.2821,424,600——
2019-01-07$56.72$289.7916,349,000——
2019-01-04$56.36$287.9517,035,800——
2019-01-03$56.22$287.2419,245,400——
2019-01-02$56.02$286.2213,969,700——