Verizon (1VZ) Historical Prices

5 Followers

Time Period

Events

IT:1VZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	42.05	42.16	42.04	42.04	42.04	-0.30%	597	2.01
Nov 12, 2026	42.17	42.30	41.96	42.17	42.17	+1.71%	0	0.00
Nov 11, 2026	41.43	41.52	41.43	41.46	41.46	+0.38%	263	0.88
Nov 10, 2026	41.34	41.34	41.34	41.30	41.30	+0.82%	13	0.04
Nov 09, 2026	40.71	40.94	40.71	41.13	41.13	+0.40%	482	1.66
Nov 06, 2026	40.50	40.97	40.50	40.97	40.97	-0.94%	408	1.43
Nov 05, 2026	41.59	41.59	41.55	41.36	41.36	-0.01%	225	0.80
Nov 04, 2026	41.36	44.00	41.23	41.36	41.36	+2.50%	0	0.00
Nov 03, 2026	40.09	40.09	40.09	40.35	40.35	+0.16%	5	0.02
Nov 02, 2026	40.29	42.63	40.10	40.29	40.29	-0.02%	0	0.00
Oct 30, 2026	39.39	39.39	39.39	40.30	40.30	+2.79%	105	0.34
Oct 29, 2026	39.47	39.51	39.20	39.20	39.20	-0.28%	1,450	4.96
Oct 28, 2026	39.50	39.50	39.42	39.31	39.31	-0.14%	128	0.44
Oct 27, 2026	38.65	38.65	38.65	39.37	39.37	+1.43%	130	0.44
Oct 26, 2026	41.02	41.21	38.43	38.81	38.81	-2.45%	4,471	19.71
Oct 23, 2026	39.33	39.79	39.11	39.79	39.79	+0.29%	784	3.58
Oct 22, 2026	38.91	40.01	38.91	39.67	39.67	+2.79%	88	0.37
Oct 21, 2026	39.78	39.91	38.21	38.60	38.60	-2.73%	116	0.49
Oct 20, 2026	39.75	39.75	39.75	39.68	39.68	+0.62%	1	0.00
Oct 19, 2026	39.75	39.75	39.65	39.44	39.44	-1.19%	4	0.02
Oct 16, 2026	39.43	40.03	39.43	39.91	39.91	-1.19%	250	1.04
Oct 15, 2026	39.95	40.00	39.95	40.39	40.39	+4.42%	151	0.63
Oct 14, 2026	39.06	39.22	39.06	39.40	39.40	+1.86%	732	3.19
Oct 13, 2026	38.64	38.73	38.20	38.68	38.68	+2.11%	280	1.19
Oct 12, 2026	37.36	37.48	37.36	37.88	37.88	+1.03%	705	3.09
Oct 09, 2026	38.20	38.61	37.80	37.50	37.50	-7.78%	287	1.28
Oct 08, 2026	41.00	41.00	40.38	40.66	40.66	+0.10%	59	0.26
Oct 07, 2026	41.02	41.29	41.02	41.25	40.62	+2.19%	42	0.15
Oct 06, 2026	40.60	40.60	40.34	40.37	39.75	-0.96%	107	0.38
Oct 05, 2026	41.00	41.15	40.85	40.76	40.13	0.00%	677	2.53
Oct 02, 2026	40.76	40.94	40.61	40.76	40.13	-0.34%	0	0.00
Oct 01, 2026	40.90	45.50	40.76	40.90	40.27	+1.05%	0	0.00
Sep 30, 2026	40.47	40.65	40.40	40.47	39.85	-1.10%	0	0.00
Sep 29, 2026	40.92	40.92	40.92	40.92	40.29	-0.02%	80	0.28
Sep 28, 2026	41.71	41.71	41.49	40.93	40.30	-1.05%	69	0.24
Sep 25, 2026	41.37	41.55	41.22	41.37	40.73	-0.89%	0	0.00
Sep 24, 2026	41.74	41.87	41.55	41.74	41.10	+1.40%	0	0.00
Sep 23, 2026	41.10	41.23	41.10	41.16	40.53	-0.24%	43	0.14
Sep 22, 2026	41.26	41.36	41.04	41.26	40.63	-1.69%	0	0.00
Sep 21, 2026	41.86	41.86	41.68	41.97	41.33	-0.10%	85	0.26
Sep 18, 2026	42.01	42.07	41.72	42.01	41.37	-1.46%	0	0.00
Sep 17, 2026	43.47	43.47	42.99	42.64	41.98	-3.17%	2	0.01
Sep 16, 2026	44.60	44.60	44.00	44.03	43.36	-1.24%	31	0.09
Sep 15, 2026	44.30	44.34	44.30	44.59	43.90	+0.96%	89	0.27
Sep 14, 2026	44.17	44.28	44.17	44.16	43.48	+1.26%	16	0.05
Sep 11, 2026	42.99	42.99	42.99	43.61	42.94	+1.08%	13	0.04
Sep 10, 2026	43.15	43.17	42.84	43.15	42.48	+1.89%	0	0.00
Sep 09, 2026	43.33	43.33	43.33	42.35	41.70	-1.74%	50	0.15
Sep 08, 2026	42.85	43.51	42.85	43.10	42.44	+1.87%	197	0.58
Sep 07, 2026	43.51	43.51	42.76	42.31	41.66	-2.19%	626	1.89

Verizon historical prices

Verizon (1VZ) Historical Prices

Become an Expert with TipRanks Premium