VERIZON COMMUNICATIONS INC

Ticker: VZ CUSIP: 92343V104 Class: COM

Chesley Taft & Associates LLC's Holding History (CIK: 0001164632)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 33,115 Value ($000) $1,349 Avg Close $40.48 Range $38.39 - $43.34

Q3 2025

Shares 31,974 Value ($000) $1,405 Avg Close $42.49 Range $40.00 - $44.98

Q2 2025

Shares 35,252 Value ($000) $1,525 Avg Close $41.82 Range $38.92 - $43.98

Q1 2025

Shares 35,124 Value ($000) $1,593 Avg Close $39.58 Range $35.79 - $45.09

Q4 2024

Shares 33,949 Value ($000) $1,358 Avg Close $39.40 Range $36.86 - $41.85

Q3 2024

Shares 32,856 Value ($000) $1,476 Avg Close $38.39 Range $35.65 - $41.79

Q2 2024

Shares 32,706 Value ($000) $1,349 Avg Close $36.47 Range $34.95 - $38.73

Q1 2024

Shares 35,985 Value ($000) $1,510 Avg Close $35.93 Range $33.05 - $38.54

Q4 2023

Shares 35,891 Value ($000) $1,353 Avg Close $31.00 Range $26.44 - $34.10

Q3 2023

Shares 37,366 Value ($000) $1,211 Avg Close $28.99 Range $26.84 - $31.79

Q2 2023

Shares 40,354 Value ($000) $1,501 Avg Close $31.20 Range $28.45 - $33.56

Q1 2023

Shares 40,274 Value ($000) $1,566 Avg Close $32.70 Range $30.01 - $35.01

Q4 2022

Shares 40,266 Value ($000) $1,586 Avg Close $30.76 Range $28.23 - $32.43

Q3 2022

Shares 33,190 Value ($000) $1,260 Avg Close $35.76 Range $30.50 - $41.27

Q2 2022

Shares 35,974 Value ($000) $1,826 Avg Close $40.11 Range $36.15 - $44.05

Q1 2022

Shares 35,389 Value ($000) $1,899 Avg Close $41.50 Range $39.83 - $43.43

Q4 2021

Shares 35,430 Value ($000) $1,841 Avg Close $40.39 Range $38.50 - $42.11

Q3 2021

Shares 174,693 Value ($000) $9,435 Avg Close $42.32 Range $41.34 - $43.53

Q2 2021

Shares 207,922 Value ($000) $11,650 Avg Close $43.42 Range $42.07 - $45.31

Q1 2021

Shares 216,754 Value ($000) $12,760 Avg Close $42.25 Range $40.32 - $44.18

Q4 2020

Shares 227,868 Value ($000) $13,387 Avg Close $43.98 Range $41.52 - $45.91

Q3 2020

Shares 183,939 Value ($000) $10,943 Avg Close $42.57 Range $39.42 - $45.10

Q2 2020

Shares 42,038 Value ($000) $2,318 Avg Close $40.75 Range $37.42 - $42.72

Q1 2020

Shares 41,763 Value ($000) $2,244 Avg Close $41.01 Range $35.04 - $43.76

Q4 2019

Shares 38,223 Value ($000) $2,347 Avg Close $42.79 Range $40.99 - $44.18

Q3 2019

Shares 38,206 Value ($000) $2,306 Avg Close $40.44 Range $38.24 - $42.87

Q2 2019

Shares 36,786 Value ($000) $2,102 Avg Close $40.03 Range $37.73 - $42.10

Q1 2019

Shares 36,134 Value ($000) $2,137 Avg Close $38.95 Range $35.99 - $42.12

Q4 2018

Shares 36,283 Value ($000) $2,040 Avg Close $38.62 Range $35.70 - $41.95

Q3 2018

Shares 36,708 Value ($000) $1,960 Avg Close $35.64 Range $33.10 - $37.34

Q2 2018

Shares 36,533 Value ($000) $1,838 Avg Close $32.21 Range $30.70 - $34.43

Q1 2018

Shares 36,670 Value ($000) $1,754 Avg Close $33.03 Range $30.39 - $36.03

Q4 2017

Shares 38,842 Value ($000) $2,056 Avg Close $31.96 Range $28.60 - $34.92

Q3 2017

Shares 39,943 Value ($000) $1,977 Avg Close $30.23 Range $27.51 - $32.34

Q2 2017

Shares 39,693 Value ($000) $1,773 Avg Close $29.53 Range $28.14 - $31.43

Q1 2017

Shares 36,657 Value ($000) $1,787 Avg Close $31.43 Range $29.96 - $34.01

Q4 2016

Shares 219,908 Value ($000) $11,739 Avg Close $30.99 Range $28.54 - $33.43

Q3 2016

Shares 218,632 Value ($000) $11,365 Avg Close $32.90 Range $31.29 - $34.57

Q2 2016

Shares 221,611 Value ($000) $12,375 Avg Close $31.47 Range $29.78 - $33.95

Q1 2016

Shares 220,740 Value ($000) $11,938 Avg Close $30.04 Range $26.31 - $32.66

Q4 2015

Shares 197,179 Value ($000) $9,114 Avg Close $26.92 Range $24.72 - $28.03

Q3 2015

Shares 244,289 Value ($000) $10,629 Avg Close $27.01 Range $22.30 - $28.27

Q2 2015

Shares 242,779 Value ($000) $11,316 Avg Close $28.32 Range $26.98 - $29.45

Q1 2015

Shares 231,147 Value ($000) $11,241 Avg Close $27.62 Range $25.98 - $28.62

Q4 2014

Shares 226,196 Value ($000) $10,581 Avg Close $27.66 Range $25.52 - $29.27

Q3 2014

Shares 209,949 Value ($000) $10,495 Avg Close $27.80 Range $26.97 - $30.03

Q2 2014

Shares 202,202 Value ($000) $9,894 Avg Close $26.80 Range $25.38 - $27.86

Q1 2014

Shares 177,375 Value ($000) $8,438 Avg Close $25.87 Range $24.89 - $26.87

Q4 2013

Shares 47,570 Value ($000) $2,338 Avg Close $26.61 Range $24.81 - $27.89

Q3 2013

Shares 35,987 Value ($000) $1,680 Avg Close $26.13 Range $24.14 - $27.82

Q2 2013

Shares 35,818 Value ($000) $1,803 Avg Close $27.04 Range $25.33 - $28.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,115	$1,349	$40.48	$38.39 - $43.34
Q3 2025	31,974	$1,405	$42.49	$40.00 - $44.98
Q2 2025	35,252	$1,525	$41.82	$38.92 - $43.98
Q1 2025	35,124	$1,593	$39.58	$35.79 - $45.09
Q4 2024	33,949	$1,358	$39.40	$36.86 - $41.85
Q3 2024	32,856	$1,476	$38.39	$35.65 - $41.79
Q2 2024	32,706	$1,349	$36.47	$34.95 - $38.73
Q1 2024	35,985	$1,510	$35.93	$33.05 - $38.54
Q4 2023	35,891	$1,353	$31.00	$26.44 - $34.10
Q3 2023	37,366	$1,211	$28.99	$26.84 - $31.79
Q2 2023	40,354	$1,501	$31.20	$28.45 - $33.56
Q1 2023	40,274	$1,566	$32.70	$30.01 - $35.01
Q4 2022	40,266	$1,586	$30.76	$28.23 - $32.43
Q3 2022	33,190	$1,260	$35.76	$30.50 - $41.27
Q2 2022	35,974	$1,826	$40.11	$36.15 - $44.05
Q1 2022	35,389	$1,899	$41.50	$39.83 - $43.43
Q4 2021	35,430	$1,841	$40.39	$38.50 - $42.11
Q3 2021	174,693	$9,435	$42.32	$41.34 - $43.53
Q2 2021	207,922	$11,650	$43.42	$42.07 - $45.31
Q1 2021	216,754	$12,760	$42.25	$40.32 - $44.18
Q4 2020	227,868	$13,387	$43.98	$41.52 - $45.91
Q3 2020	183,939	$10,943	$42.57	$39.42 - $45.10
Q2 2020	42,038	$2,318	$40.75	$37.42 - $42.72
Q1 2020	41,763	$2,244	$41.01	$35.04 - $43.76
Q4 2019	38,223	$2,347	$42.79	$40.99 - $44.18
Q3 2019	38,206	$2,306	$40.44	$38.24 - $42.87
Q2 2019	36,786	$2,102	$40.03	$37.73 - $42.10
Q1 2019	36,134	$2,137	$38.95	$35.99 - $42.12
Q4 2018	36,283	$2,040	$38.62	$35.70 - $41.95
Q3 2018	36,708	$1,960	$35.64	$33.10 - $37.34
Q2 2018	36,533	$1,838	$32.21	$30.70 - $34.43
Q1 2018	36,670	$1,754	$33.03	$30.39 - $36.03
Q4 2017	38,842	$2,056	$31.96	$28.60 - $34.92
Q3 2017	39,943	$1,977	$30.23	$27.51 - $32.34
Q2 2017	39,693	$1,773	$29.53	$28.14 - $31.43
Q1 2017	36,657	$1,787	$31.43	$29.96 - $34.01
Q4 2016	219,908	$11,739	$30.99	$28.54 - $33.43
Q3 2016	218,632	$11,365	$32.90	$31.29 - $34.57
Q2 2016	221,611	$12,375	$31.47	$29.78 - $33.95
Q1 2016	220,740	$11,938	$30.04	$26.31 - $32.66
Q4 2015	197,179	$9,114	$26.92	$24.72 - $28.03
Q3 2015	244,289	$10,629	$27.01	$22.30 - $28.27
Q2 2015	242,779	$11,316	$28.32	$26.98 - $29.45
Q1 2015	231,147	$11,241	$27.62	$25.98 - $28.62
Q4 2014	226,196	$10,581	$27.66	$25.52 - $29.27
Q3 2014	209,949	$10,495	$27.80	$26.97 - $30.03
Q2 2014	202,202	$9,894	$26.80	$25.38 - $27.86
Q1 2014	177,375	$8,438	$25.87	$24.89 - $26.87
Q4 2013	47,570	$2,338	$26.61	$24.81 - $27.89
Q3 2013	35,987	$1,680	$26.13	$24.14 - $27.82
Q2 2013	35,818	$1,803	$27.04	$25.33 - $28.80