Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13,500.00 | 13,500.00 | 13,125.00 | 13,225.00 | 13,224.64 | 11,184 |
| 2024-08-20 | 13,000.00 | 13,250.00 | 13,000.00 | 13,175.00 | 13,174.64 | 1,015 |
| 2024-08-19 | 13,000.00 | 13,475.00 | 13,000.00 | 13,150.00 | 13,149.64 | 994 |
| 2024-08-16 | 12,800.00 | 13,150.00 | 12,800.00 | 13,125.00 | 13,124.64 | 2,405 |
| 2024-08-15 | 12,800.00 | 12,875.00 | 12,600.00 | 12,775.00 | 12,774.65 | 2,292 |
| 2024-08-14 | 12,875.00 | 13,050.00 | 12,775.00 | 12,950.00 | 12,949.65 | 1,486 |
| 2024-08-13 | 12,900.00 | 12,975.00 | 12,800.00 | 12,875.00 | 12,874.65 | 1,368 |
| 2024-08-12 | 13,275.00 | 13,275.00 | 12,900.00 | 13,025.00 | 13,024.65 | 2,449 |
| 2024-08-09 | 13,200.00 | 13,300.00 | 13,125.00 | 13,250.00 | 13,249.64 | 930 |
| 2024-08-08 | 13,425.00 | 13,525.00 | 13,175.00 | 13,200.00 | 13,199.64 | 1,430 |
| 2024-08-07 | 13,650.00 | 13,650.00 | 13,325.00 | 13,400.00 | 13,399.63 | 8,982 |
| 2024-08-06 | 13,350.00 | 13,575.00 | 13,275.00 | 13,425.00 | 13,424.63 | 5,078 |
| 2024-08-05 | 13,200.00 | 13,600.00 | 12,550.00 | 13,300.00 | 13,299.64 | 4,012 |
| 2024-08-02 | 13,375.00 | 13,725.00 | 13,275.00 | 13,525.00 | 13,524.63 | 3,675 |
| 2024-08-01 | 13,100.00 | 13,625.00 | 13,000.00 | 13,325.00 | 13,324.64 | 1,579 |
| 2024-07-31 | 12,550.00 | 13,075.00 | 12,450.00 | 13,025.00 | 13,024.65 | 76 |
| 2024-07-30 | 12,900.00 | 13,025.00 | 12,600.00 | 12,650.00 | 12,649.66 | 1,989 |
| 2024-07-29 | 13,250.00 | 13,250.00 | 12,850.00 | 12,925.00 | 12,924.65 | 1,519 |
| 2024-07-26 | 13,250.00 | 13,325.00 | 13,100.00 | 13,250.00 | 13,249.64 | 1,943 |
| 2024-07-25 | 13,500.00 | 13,700.00 | 13,200.00 | 13,325.00 | 13,324.64 | 3,110 |
| 2024-07-24 | 13,200.00 | 13,300.00 | 13,025.00 | 13,250.00 | 13,249.64 | 4,801 |
| 2024-07-23 | 13,050.00 | 13,150.00 | 12,925.00 | 13,025.00 | 13,024.65 | 5,564 |
| 2024-07-22 | 13,150.00 | 13,150.00 | 12,775.00 | 13,050.00 | 13,049.64 | 14,672 |
| 2024-07-19 | 13,775.00 | 13,925.00 | 13,700.00 | 13,875.00 | 13,874.62 | 1,961 |
| 2024-07-18 | 13,775.00 | 14,075.00 | 13,750.00 | 13,975.00 | 13,974.62 | 2,272 |
| 2024-07-17 | 13,475.00 | 13,875.00 | 13,475.00 | 13,775.00 | 13,774.63 | 9,504 |
| 2024-07-16 | 13,300.00 | 13,550.00 | 12,800.00 | 13,325.00 | 13,324.64 | 2,245 |
| 2024-07-15 | 14,550.00 | 14,550.00 | 13,275.00 | 13,300.00 | 13,299.64 | 3,437 |
| 2024-07-12 | 13,925.00 | 14,900.00 | 13,900.00 | 14,850.00 | 14,849.60 | 2,375 |
| 2024-07-11 | 14,300.00 | 14,575.00 | 14,150.00 | 14,500.00 | 14,499.61 | 2,218 |
| 2024-07-10 | 14,450.00 | 14,450.00 | 13,950.00 | 14,225.00 | 14,224.61 | 2,829 |
| 2024-07-08 | 14,628.00 | 14,638.50 | 14,245.00 | 14,435.50 | 14,434.94 | 2,956 |
| 2024-07-05 | 14,800.00 | 14,800.00 | 14,287.50 | 14,404.00 | 14,403.44 | 7,864 |
| 2024-07-04 | 14,735.50 | 15,400.00 | 14,500.00 | 14,795.00 | 14,794.43 | 1,067 |
| 2024-07-03 | 14,800.00 | 14,998.00 | 14,202.00 | 14,782.00 | 14,781.43 | 4,398 |
| 2024-07-02 | 14,791.00 | 14,998.00 | 14,487.00 | 14,713.50 | 14,712.93 | 28,896 |
| 2024-07-01 | 14,000.00 | 14,744.00 | 14,000.00 | 14,724.00 | 14,723.43 | 4,597 |
| 2024-06-28 | 13,800.00 | 14,071.00 | 13,800.00 | 13,972.00 | 13,971.46 | 3,210 |
| 2024-06-27 | 13,667.00 | 13,800.00 | 13,575.50 | 13,703.50 | 13,702.97 | 5,995 |
| 2024-06-26 | 13,490.00 | 13,838.00 | 13,435.00 | 13,791.00 | 13,790.47 | 2,217 |
| 2024-06-25 | 13,547.00 | 13,683.00 | 13,388.00 | 13,519.50 | 13,518.98 | 3,514 |
| 2024-06-24 | 12,850.00 | 13,562.50 | 12,701.00 | 13,512.00 | 13,511.48 | 18,778 |
| 2024-06-19 | 12,750.00 | 13,294.50 | 12,705.00 | 12,904.00 | 12,903.50 | 770 |
| 2024-06-18 | 12,538.50 | 13,195.50 | 12,325.00 | 12,724.50 | 12,724.01 | 1,985 |
| 2024-06-14 | 12,621.50 | 12,621.50 | 12,473.50 | 12,607.00 | 12,606.51 | 1,178 |
| 2024-06-13 | 12,721.00 | 13,285.50 | 12,000.50 | 12,664.00 | 12,663.51 | 1,981 |
| 2024-06-12 | 13,250.00 | 13,800.00 | 12,773.50 | 12,930.50 | 12,930.00 | 2,343 |
| 2024-06-11 | 13,275.50 | 13,275.50 | 13,085.00 | 13,180.00 | 13,179.49 | 3,472 |
| 2024-06-10 | 13,500.00 | 13,500.50 | 13,142.50 | 13,190.00 | 13,189.49 | 2,267 |
| 2024-06-07 | 13,400.00 | 13,514.00 | 13,300.00 | 13,468.50 | 13,467.98 | 2,724 |
| 2024-06-06 | 13,750.00 | 13,899.50 | 13,351.50 | 13,405.50 | 13,404.98 | 1,329 |
| 2024-06-05 | 13,640.00 | 13,900.00 | 13,392.00 | 13,523.50 | 13,522.98 | 1,942 |
| 2024-06-04 | 13,799.50 | 13,880.00 | 13,402.00 | 13,605.00 | 13,604.47 | 2,156 |
| 2024-06-03 | 13,039.50 | 13,800.00 | 12,911.00 | 13,313.00 | 13,312.48 | 6,305 |
| 2024-05-31 | 12,291.00 | 12,899.50 | 12,291.00 | 12,821.00 | 12,820.50 | 2,573 |
| 2024-05-30 | 11,900.00 | 12,291.00 | 11,746.00 | 12,231.50 | 12,231.03 | 2,706 |
| 2024-05-29 | 12,087.00 | 12,127.00 | 11,659.00 | 11,868.00 | 11,867.54 | 1,960 |
| 2024-05-28 | 12,800.00 | 12,800.00 | 12,017.00 | 12,137.00 | 12,136.53 | 5,112 |
| 2024-05-27 | 12,290.00 | 12,797.00 | 11,796.00 | 12,680.00 | 12,679.51 | 634 |
| 2024-05-24 | 12,520.00 | 12,644.50 | 12,050.50 | 12,263.50 | 12,263.03 | 1,494 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 268.4078 USD |
| 2026-07-10 | 268.4078 USD |
| 2026-04-10 | 268.4078 USD |
| 2026-01-12 | 261.7687 USD |
| 2025-10-09 | 261.7687 USD |
| 2025-07-10 | 257.0266 USD |
| 2025-04-10 | 257.0266 USD |
| 2025-01-10 | 257.0266 USD |
| 2024-10-10 | 257.0266 USD |
| 2024-07-10 | 252.2844 USD |
| 2024-04-09 | 252.2844 USD |
| 2024-01-09 | 504.5688 USD |
| 2023-10-06 | 504.5688 USD |
| 2023-07-07 | 495.0844 USD |
| 2023-01-09 | 495.0844 USD |
| 2022-10-06 | 495.0844 USD |
| 2022-04-07 | 485.6000 USD |
| 2022-01-07 | 485.6000 USD |
| 2021-10-07 | 485.6000 USD |
| 2021-07-08 | 476.1156 USD |
| 2020-10-08 | 476.1156 USD |
| 2020-07-08 | 466.6313 USD |
| 2020-01-09 | 466.6313 USD |
| 2019-10-09 | 466.6313 USD |
| 2019-07-05 | 457.1469 USD |
| 2019-04-09 | 457.1469 USD |
| 2019-01-09 | 457.1469 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.