$40.05-1.05 (-2.55%)17 Feb 2025, 14:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Verizon Communications INC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 29, 2025$40.45$40.88$40.07$40.2513,804
Jan 28, 2025$40.60$40.79$40.37$40.6529,378
Jan 27, 2025$38.70$40.80$38.70$40.0286,104
Jan 24, 2025$37.90$40.66$37.90$39.5557,452
Jan 23, 2025$39.18$39.38$39.09$39.3037,079
Jan 22, 2025$39.03$39.31$38.59$39.00560,489
Jan 21, 2025$38.80$39.58$37.55$39.351,382,240
Jan 17, 2025$38.15$38.87$37.10$38.7730,934
Jan 16, 2025$38.14$38.33$38.00$38.2520,849
Jan 15, 2025$38.20$38.59$38.08$38.1533,433
Jan 14, 2025$36.70$38.31$36.70$38.0527,894
Jan 13, 2025$37.85$38.13$37.74$38.0032,544
Jan 10, 2025$38.35$38.38$37.59$37.8049,035
Jan 8, 2025$39.11$39.11$38.44$40.15314,251
Jan 7, 2025$39.83$39.97$39.12$40.1526,798
Jan 6, 2025$40.40$40.53$39.69$40.1575,339
Jan 3, 2025$40.36$40.62$40.13$40.1518,029
Jan 2, 2025$40.14$40.56$39.99$40.1539,441
Dec 31, 2024$39.60$39.90$39.56$39.675,679
Dec 30, 2024$39.74$39.80$39.40$39.5217,985
Dec 27, 2024$39.90$40.14$39.66$39.836,715
Dec 24, 2024$39.82$39.94$39.48$40.005,484
Dec 23, 2024$39.91$40.13$39.84$40.0012,124
Dec 20, 2024$38.75$40.34$38.75$40.2513,439
Dec 19, 2024$40.42$40.42$39.94$40.2018,696
Dec 18, 2024$40.90$41.03$40.45$40.7316,956
Dec 17, 2024$41.30$41.30$40.58$40.90626,211
Dec 16, 2024$42.13$42.22$40.92$42.0239,539
Dec 13, 2024$41.99$42.40$41.80$42.4831,008
Dec 12, 2024$42.04$42.16$41.71$42.3515,808
Dec 11, 2024$42.22$42.43$41.89$42.4050,933
Dec 10, 2024$42.26$42.64$42.09$42.6374,814
Dec 9, 2024$41.35$43.09$41.35$42.9015,330
Dec 6, 2024$42.57$42.58$42.03$42.5826,209
Dec 5, 2024$41.50$42.86$41.50$42.8037,591
Dec 4, 2024$42.35$43.73$42.35$43.0035,948
Dec 3, 2024$44.04$44.41$43.80$43.9037,884
Dec 2, 2024$44.27$44.27$43.52$43.9277,626
Nov 29, 2024$43.00$44.49$43.00$44.45124,857
Nov 28, 2024$43.00$43.00$43.00$44.7515
Nov 27, 2024$44.47$44.73$44.37$44.1543,087
Nov 26, 2024$43.91$44.31$43.79$44.1515,504
Nov 25, 2024$43.20$44.05$43.20$43.8526,993
Nov 22, 2024$42.50$43.33$42.35$43.0052,487
Nov 21, 2024$43.50$43.65$42.10$42.42158,026
Nov 20, 2024$41.91$42.24$41.75$42.1526,164
Nov 19, 2024$40.85$42.25$40.85$42.102,253,296
Nov 18, 2024$41.70$42.57$40.30$42.3035,967
Nov 15, 2024$40.93$41.51$40.85$41.2527,344
Nov 14, 2024$39.95$41.25$39.90$41.051,810,816
Showing 1 to 50 of 249
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00