VERIZON COMMUNICATIONS INC

Ticker: VZ CUSIP: 92343V104 Class: COM

CHARTER RESEARCH & INVESTMENT GROUP, INC.'s Holding History (CIK: 0001666624)

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

Q4 2025

Shares 20,813 Value ($000) $848 Avg Close $40.48 Range $38.39 - $43.34

Q3 2025

Shares 21,313 Value ($000) $937 Avg Close $42.49 Range $40.00 - $44.98

Q2 2025

Shares 21,381 Value ($000) $925 Avg Close $41.82 Range $38.92 - $43.98

Q1 2025

Shares 21,660 Value ($000) $982 Avg Close $39.58 Range $35.79 - $45.09

Q4 2024

Shares 21,660 Value ($000) $866 Avg Close $39.40 Range $36.86 - $41.85

Q3 2024

Shares 28,760 Value ($000) $1,292 Avg Close $38.39 Range $35.65 - $41.79

Q2 2024

Shares 28,630 Value ($000) $1,181 Avg Close $36.47 Range $34.95 - $38.73

Q1 2024

Shares 28,630 Value ($000) $1,201 Avg Close $35.93 Range $33.05 - $38.54

Q4 2023

Shares 28,630 Value ($000) $1,079 Avg Close $31.00 Range $26.44 - $34.10

Q3 2023

Shares 29,617 Value ($000) $960 Avg Close $28.99 Range $26.84 - $31.79

Q2 2023

Shares 29,617 Value ($000) $1,101 Avg Close $31.20 Range $28.45 - $33.56

Q1 2023

Shares 29,617 Value ($000) $1,152 Avg Close $32.70 Range $30.01 - $35.01

Q4 2022

Shares 28,760 Value ($000) $1,133 Avg Close $30.76 Range $28.23 - $32.43

Q3 2022

Shares 28,910 Value ($000) $1,098 Avg Close $35.76 Range $30.50 - $41.27

Q2 2022

Shares 29,717 Value ($000) $1,508 Avg Close $40.11 Range $36.15 - $44.05

Q1 2022

Shares 29,439 Value ($000) $1,500 Avg Close $41.50 Range $39.83 - $43.43

Q4 2021

Shares 29,739 Value ($000) $1,545 Avg Close $40.39 Range $38.50 - $42.11

Q3 2021

Shares 29,625 Value ($000) $1,600 Avg Close $42.32 Range $41.34 - $43.53

Q2 2021

Shares 28,973 Value ($000) $1,623 Avg Close $43.42 Range $42.07 - $45.31

Q1 2021

Shares 28,860 Value ($000) $1,678 Avg Close $42.25 Range $40.32 - $44.18

Q4 2020

Shares 28,860 Value ($000) $1,696 Avg Close $43.98 Range $41.52 - $45.91

Q3 2020

Shares 28,860 Value ($000) $1,717 Avg Close $42.57 Range $39.42 - $45.10

Q2 2020

Shares 28,860 Value ($000) $1,591 Avg Close $40.75 Range $37.42 - $42.72

Q1 2020

Shares 28,070 Value ($000) $1,508 Avg Close $41.01 Range $35.04 - $43.76

Q4 2019

Shares 27,870 Value ($000) $1,711 Avg Close $42.79 Range $40.99 - $44.18

Q3 2019

Shares 26,235 Value ($000) $1,584 Avg Close $40.44 Range $38.24 - $42.87

Q2 2019

Shares 23,678 Value ($000) $1,353 Avg Close $40.03 Range $37.73 - $42.10

Q1 2019

Shares 24,553 Value ($000) $1,452 Avg Close $38.95 Range $35.99 - $42.12

Q4 2018

Shares 24,053 Value ($000) $1,352 Avg Close $38.62 Range $35.70 - $41.95

Q3 2018

Shares 24,178 Value ($000) $1,291 Avg Close $35.64 Range $33.10 - $37.34

Q2 2018

Shares 24,378 Value ($000) $1,226 Avg Close $32.21 Range $30.70 - $34.43

Q1 2018

Shares 24,603 Value ($000) $1,177 Avg Close $33.03 Range $30.39 - $36.03

Q4 2017

Shares 23,370 Value ($000) $1,237 Avg Close $31.96 Range $28.60 - $34.92

Q3 2016

Shares 21,935 Value ($000) $1,140 Avg Close $32.90 Range $31.29 - $34.57

Q2 2016

Shares 21,935 Value ($000) $1,225 Avg Close $31.47 Range $29.78 - $33.95

Q1 2016

Shares 22,240 Value ($000) $1,203 Avg Close $30.04 Range $26.31 - $32.66

Q4 2015

Shares 22,240 Value ($000) $1,028 Avg Close $26.92 Range $24.72 - $28.03

Q3 2015

Shares 22,240 Value ($000) $968 Avg Close $27.01 Range $22.30 - $28.27

Q2 2015

Shares 22,240 Value ($000) $1,037 Avg Close $28.32 Range $26.98 - $29.45

Q1 2015

Shares 22,240 Value ($000) $1,082 Avg Close $27.62 Range $25.98 - $28.62

Q4 2014

Shares 22,240 Value ($000) $1,040 Avg Close $27.66 Range $25.52 - $29.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,813	$848	$40.48	$38.39 - $43.34
Q3 2025	21,313	$937	$42.49	$40.00 - $44.98
Q2 2025	21,381	$925	$41.82	$38.92 - $43.98
Q1 2025	21,660	$982	$39.58	$35.79 - $45.09
Q4 2024	21,660	$866	$39.40	$36.86 - $41.85
Q3 2024	28,760	$1,292	$38.39	$35.65 - $41.79
Q2 2024	28,630	$1,181	$36.47	$34.95 - $38.73
Q1 2024	28,630	$1,201	$35.93	$33.05 - $38.54
Q4 2023	28,630	$1,079	$31.00	$26.44 - $34.10
Q3 2023	29,617	$960	$28.99	$26.84 - $31.79
Q2 2023	29,617	$1,101	$31.20	$28.45 - $33.56
Q1 2023	29,617	$1,152	$32.70	$30.01 - $35.01
Q4 2022	28,760	$1,133	$30.76	$28.23 - $32.43
Q3 2022	28,910	$1,098	$35.76	$30.50 - $41.27
Q2 2022	29,717	$1,508	$40.11	$36.15 - $44.05
Q1 2022	29,439	$1,500	$41.50	$39.83 - $43.43
Q4 2021	29,739	$1,545	$40.39	$38.50 - $42.11
Q3 2021	29,625	$1,600	$42.32	$41.34 - $43.53
Q2 2021	28,973	$1,623	$43.42	$42.07 - $45.31
Q1 2021	28,860	$1,678	$42.25	$40.32 - $44.18
Q4 2020	28,860	$1,696	$43.98	$41.52 - $45.91
Q3 2020	28,860	$1,717	$42.57	$39.42 - $45.10
Q2 2020	28,860	$1,591	$40.75	$37.42 - $42.72
Q1 2020	28,070	$1,508	$41.01	$35.04 - $43.76
Q4 2019	27,870	$1,711	$42.79	$40.99 - $44.18
Q3 2019	26,235	$1,584	$40.44	$38.24 - $42.87
Q2 2019	23,678	$1,353	$40.03	$37.73 - $42.10
Q1 2019	24,553	$1,452	$38.95	$35.99 - $42.12
Q4 2018	24,053	$1,352	$38.62	$35.70 - $41.95
Q3 2018	24,178	$1,291	$35.64	$33.10 - $37.34
Q2 2018	24,378	$1,226	$32.21	$30.70 - $34.43
Q1 2018	24,603	$1,177	$33.03	$30.39 - $36.03
Q4 2017	23,370	$1,237	$31.96	$28.60 - $34.92
Q3 2016	21,935	$1,140	$32.90	$31.29 - $34.57
Q2 2016	21,935	$1,225	$31.47	$29.78 - $33.95
Q1 2016	22,240	$1,203	$30.04	$26.31 - $32.66
Q4 2015	22,240	$1,028	$26.92	$24.72 - $28.03
Q3 2015	22,240	$968	$27.01	$22.30 - $28.27
Q2 2015	22,240	$1,037	$28.32	$26.98 - $29.45
Q1 2015	22,240	$1,082	$27.62	$25.98 - $28.62
Q4 2014	22,240	$1,040	$27.66	$25.52 - $29.27