Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,540.00 | 12,813.00 | 12,104.50 | 12,383.00 | 12,382.52 | 5,534 |
| 2024-05-22 | 11,860.00 | 12,550.00 | 11,860.00 | 12,462.00 | 12,461.52 | 3,672 |
| 2024-05-21 | 10,987.00 | 11,913.00 | 10,985.00 | 11,850.50 | 11,850.04 | 3,115 |
| 2024-05-20 | 11,000.00 | 11,489.00 | 11,000.00 | 11,447.00 | 11,446.56 | 1,881 |
| 2024-05-17 | 11,060.00 | 11,170.50 | 10,971.00 | 11,078.00 | 11,077.57 | 2,441 |
| 2024-05-16 | 11,380.00 | 11,380.00 | 10,983.50 | 11,071.00 | 11,070.57 | 2,622 |
| 2024-05-15 | 11,200.00 | 11,200.00 | 10,983.00 | 11,071.50 | 11,071.07 | 2,561 |
| 2024-05-14 | 11,000.00 | 11,028.50 | 10,889.00 | 11,009.00 | 11,008.57 | 1,087 |
| 2024-05-13 | 11,000.00 | 11,000.00 | 10,835.50 | 10,924.00 | 10,923.58 | 5,673 |
| 2024-05-10 | 10,680.00 | 10,919.00 | 10,680.00 | 10,905.50 | 10,905.08 | 3,853 |
| 2024-05-09 | 10,850.00 | 10,850.00 | 10,640.00 | 10,788.00 | 10,787.58 | 3,433 |
| 2024-05-08 | 10,800.00 | 10,800.00 | 10,609.00 | 10,638.50 | 10,638.09 | 1,412 |
| 2024-05-07 | 10,916.00 | 10,999.50 | 10,670.50 | 10,796.00 | 10,795.58 | 2,665 |
| 2024-05-06 | 10,921.50 | 10,953.00 | 10,771.50 | 10,914.00 | 10,913.58 | 2,407 |
| 2024-05-03 | 10,885.00 | 10,991.50 | 10,800.00 | 10,900.50 | 10,900.08 | 5,444 |
| 2024-05-02 | 10,809.50 | 10,892.50 | 10,632.50 | 10,884.00 | 10,883.58 | 2,149 |
| 2024-04-30 | 10,800.00 | 11,299.50 | 10,775.50 | 10,813.50 | 10,813.08 | 1,651 |
| 2024-04-29 | 11,098.00 | 11,098.00 | 10,903.50 | 10,935.00 | 10,934.58 | 4,269 |
| 2024-04-26 | 10,651.00 | 10,878.00 | 10,651.00 | 10,757.50 | 10,757.08 | 379 |
| 2024-04-25 | 10,415.50 | 10,631.50 | 10,310.50 | 10,631.50 | 10,631.09 | 46,432 |
| 2024-04-24 | 10,256.00 | 10,460.00 | 10,249.00 | 10,416.50 | 10,416.10 | 1,775 |
| 2024-04-23 | 10,300.00 | 10,656.50 | 10,300.00 | 10,500.00 | 10,499.59 | 3,353 |
| 2024-04-22 | 10,887.00 | 10,887.00 | 10,240.00 | 10,245.00 | 10,244.60 | 3,290 |
| 2024-04-19 | 10,733.00 | 10,889.50 | 10,661.00 | 10,840.00 | 10,839.58 | 1,739 |
| 2024-04-18 | 10,529.00 | 10,699.50 | 10,481.00 | 10,676.50 | 10,676.09 | 1,506 |
| 2024-04-17 | 10,702.00 | 10,779.50 | 10,472.50 | 10,547.00 | 10,546.59 | 1,839 |
| 2024-04-16 | 10,730.50 | 10,821.00 | 10,600.50 | 10,717.50 | 10,717.09 | 1,911 |
| 2024-04-15 | 10,410.00 | 10,805.50 | 10,410.00 | 10,730.50 | 10,730.09 | 3,083 |
| 2024-04-12 | 10,547.00 | 10,570.00 | 10,400.00 | 10,417.50 | 10,417.10 | 2,230 |
| 2024-04-11 | 10,994.00 | 10,994.00 | 10,494.50 | 10,548.00 | 10,547.59 | 53 |
| 2024-04-10 | 10,800.00 | 10,800.00 | 10,472.50 | 10,588.00 | 10,587.59 | 5,875 |
| 2024-04-09 | 10,402.00 | 10,652.50 | 10,402.00 | 10,646.00 | 10,645.59 | 17,064 |
| 2024-04-08 | 11,060.00 | 11,060.00 | 10,789.00 | 10,856.00 | 10,855.41 | 2,939 |
| 2024-04-05 | 11,205.00 | 11,205.00 | 10,819.50 | 11,068.50 | 11,067.90 | 6,661 |
| 2024-04-04 | 11,750.00 | 11,750.00 | 11,200.00 | 11,231.00 | 11,230.39 | 4,914 |
| 2024-04-03 | 11,345.00 | 11,688.00 | 11,345.00 | 11,480.50 | 11,479.88 | 8,763 |
| 2024-03-27 | 11,279.00 | 11,530.00 | 11,205.50 | 11,271.50 | 11,270.89 | 3,542 |
| 2024-03-26 | 11,054.50 | 11,299.50 | 10,999.00 | 11,203.50 | 11,202.89 | 2,308 |
| 2024-03-25 | 10,750.00 | 11,297.50 | 10,750.00 | 11,039.50 | 11,038.90 | 3,319 |
| 2024-03-22 | 11,250.00 | 11,250.00 | 10,960.00 | 11,085.50 | 11,084.90 | 3,217 |
| 2024-03-21 | 11,300.00 | 11,300.00 | 11,049.00 | 11,164.50 | 11,163.90 | 2,773 |
| 2024-03-20 | 10,711.00 | 11,062.50 | 10,711.00 | 11,006.00 | 11,005.40 | 2,160 |
| 2024-03-19 | 10,814.00 | 10,864.50 | 10,703.00 | 10,792.50 | 10,791.92 | 2,466 |
| 2024-03-18 | 10,700.00 | 10,780.50 | 10,549.00 | 10,728.00 | 10,727.42 | 1,714 |
| 2024-03-15 | 10,619.50 | 10,676.00 | 10,426.50 | 10,506.00 | 10,505.43 | 1,945 |
| 2024-03-14 | 10,492.00 | 10,607.00 | 10,380.50 | 10,545.00 | 10,544.43 | 1,669 |
| 2024-03-13 | 10,980.00 | 11,000.00 | 10,523.00 | 10,614.00 | 10,613.43 | 8,664 |
| 2024-03-12 | 10,290.00 | 11,060.00 | 10,290.00 | 10,788.50 | 10,787.92 | 2,602 |
| 2024-03-11 | 10,380.00 | 10,475.00 | 10,200.50 | 10,273.50 | 10,272.94 | 2,869 |
| 2024-03-08 | 10,130.00 | 10,435.00 | 10,022.00 | 10,343.50 | 10,342.94 | 1,475 |
| 2024-03-07 | 10,170.50 | 10,356.00 | 10,026.00 | 10,140.00 | 10,139.45 | 13,805 |
| 2024-03-06 | 10,160.00 | 10,577.00 | 10,023.50 | 10,159.50 | 10,158.95 | 2,169 |
| 2024-03-05 | 10,726.00 | 10,855.50 | 10,535.00 | 10,577.50 | 10,576.93 | 1,699 |
| 2024-03-04 | 11,000.00 | 11,000.00 | 10,530.50 | 10,726.50 | 10,725.92 | 5,597 |
| 2024-03-01 | 10,600.00 | 11,695.50 | 10,600.00 | 10,913.50 | 10,912.91 | 2,427 |
| 2024-02-29 | 10,745.00 | 11,026.00 | 10,501.00 | 10,724.50 | 10,723.92 | 1,913 |
| 2024-02-28 | 11,100.00 | 11,288.50 | 10,653.00 | 10,715.50 | 10,714.92 | 1,314 |
| 2024-02-27 | 10,850.00 | 10,910.00 | 10,734.00 | 10,847.00 | 10,846.41 | 3,783 |
| 2024-02-26 | 10,950.00 | 11,550.00 | 10,744.50 | 10,837.50 | 10,836.91 | 2,859 |
| 2024-02-23 | 11,137.00 | 11,449.50 | 10,982.50 | 11,357.50 | 11,356.89 | 3,286 |
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.