Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 11,999.50 | 11,999.50 | 11,012.50 | 11,120.50 | 11,119.90 | 2,243 |
| 2024-02-21 | 11,500.00 | 11,520.00 | 11,272.50 | 11,460.00 | 11,459.38 | 7,303 |
| 2024-02-20 | 11,540.00 | 11,800.00 | 11,299.00 | 11,471.00 | 11,470.38 | 1,661 |
| 2024-02-19 | 11,350.00 | 11,570.00 | 10,572.00 | 11,524.50 | 11,523.88 | 1,045 |
| 2024-02-16 | 12,200.00 | 12,200.00 | 11,000.00 | 11,240.50 | 11,239.89 | 2,182 |
| 2024-02-15 | 11,805.00 | 12,420.00 | 11,600.00 | 11,750.00 | 11,749.37 | 6,519 |
| 2024-02-14 | 12,300.00 | 12,700.00 | 11,730.50 | 11,802.50 | 11,801.86 | 2,622 |
| 2024-02-09 | 12,906.00 | 13,000.00 | 12,149.00 | 12,204.50 | 12,203.84 | 2,818 |
| 2024-02-08 | 12,835.00 | 13,053.00 | 12,335.00 | 12,410.00 | 12,409.33 | 5,416 |
| 2024-02-07 | 13,300.00 | 13,300.00 | 12,335.00 | 12,789.50 | 12,788.81 | 2,624 |
| 2024-02-06 | 13,943.50 | 13,943.50 | 12,783.50 | 12,810.00 | 12,809.31 | 2,541 |
| 2024-02-05 | 13,726.00 | 13,852.50 | 12,500.00 | 13,325.00 | 13,324.28 | 2,947 |
| 2024-02-02 | 14,145.00 | 14,145.00 | 13,431.50 | 13,608.00 | 13,607.26 | 2,935 |
| 2024-02-01 | 13,263.00 | 13,700.00 | 13,151.00 | 13,671.00 | 13,670.26 | 2,582 |
| 2024-01-31 | 13,515.00 | 13,699.50 | 12,980.00 | 13,237.00 | 13,236.28 | 2,201 |
| 2024-01-30 | 13,210.00 | 13,533.00 | 13,200.00 | 13,510.00 | 13,509.27 | 1,992 |
| 2024-01-29 | 13,000.00 | 13,499.50 | 12,900.00 | 13,200.00 | 13,199.29 | 2,208 |
| 2024-01-26 | 13,521.00 | 13,678.50 | 13,000.50 | 13,156.00 | 13,155.29 | 2,424 |
| 2024-01-25 | 13,555.00 | 14,066.00 | 13,500.00 | 13,518.00 | 13,517.27 | 1,352 |
| 2024-01-24 | 13,850.00 | 13,850.00 | 13,400.00 | 13,489.00 | 13,488.27 | 3,498 |
| 2024-01-23 | 26,271.00 | 27,451.00 | 26,100.00 | 26,927.50 | 26,926.04 | 4,603 |
| 2024-01-22 | 26,000.00 | 26,271.00 | 25,490.50 | 25,935.50 | 25,934.10 | 3,665 |
| 2024-01-19 | 25,000.00 | 25,825.50 | 24,950.00 | 25,800.50 | 25,799.11 | 2,442 |
| 2024-01-18 | 24,605.00 | 25,575.00 | 24,430.00 | 24,970.00 | 24,968.65 | 1,564 |
| 2024-01-17 | 23,761.50 | 25,230.00 | 23,592.00 | 24,604.50 | 24,603.17 | 2,102 |
| 2024-01-16 | 22,915.00 | 24,000.00 | 22,415.00 | 23,761.50 | 23,760.22 | 2,027 |
| 2024-01-15 | 22,301.00 | 23,050.00 | 21,700.00 | 22,915.00 | 22,913.76 | 723 |
| 2024-01-12 | 22,530.00 | 22,580.00 | 21,050.00 | 22,033.00 | 22,031.81 | 1,044 |
| 2024-01-11 | 23,066.00 | 23,458.00 | 21,700.00 | 22,136.50 | 22,135.30 | 2,284 |
| 2024-01-10 | 23,700.00 | 24,500.00 | 22,901.00 | 23,066.00 | 23,064.75 | 2,214 |
| 2024-01-09 | 23,500.00 | 24,431.50 | 23,293.50 | 23,473.50 | 23,472.23 | 12,630 |
| 2024-01-08 | 23,156.00 | 24,382.00 | 22,800.00 | 24,037.50 | 24,035.87 | 3,538 |
| 2024-01-05 | 21,495.50 | 23,000.00 | 21,495.50 | 22,956.00 | 22,954.44 | 3,625 |
| 2024-01-04 | 20,700.00 | 21,889.50 | 20,690.00 | 21,495.50 | 21,494.04 | 4,011 |
| 2024-01-03 | 20,080.50 | 20,699.50 | 19,311.50 | 20,654.00 | 20,652.60 | 4,088 |
| 2024-01-02 | 18,369.00 | 19,416.00 | 18,369.00 | 19,308.50 | 19,307.19 | 2,387 |
| 2023-12-29 | 17,650.00 | 18,458.50 | 16,700.00 | 18,369.00 | 18,367.75 | 1,333 |
| 2023-12-28 | 16,170.00 | 17,810.50 | 16,170.00 | 17,647.00 | 17,645.80 | 2,621 |
| 2023-12-27 | 17,500.00 | 17,500.00 | 16,170.00 | 16,318.50 | 16,317.39 | 2,841 |
| 2023-12-26 | 17,500.00 | 18,514.50 | 16,743.00 | 17,012.00 | 17,010.85 | 2,381 |
| 2023-12-22 | 17,700.00 | 17,972.50 | 17,550.00 | 17,656.00 | 17,654.80 | 563 |
| 2023-12-21 | 17,700.00 | 18,010.50 | 17,000.00 | 17,700.00 | 17,698.80 | 2,401 |
| 2023-12-20 | 17,806.00 | 18,515.00 | 17,588.00 | 17,630.50 | 17,629.30 | 10,978 |
| 2023-12-19 | 17,866.00 | 18,708.00 | 17,800.00 | 17,806.00 | 17,804.79 | 1,588 |
| 2023-12-18 | 17,798.00 | 18,710.50 | 17,680.00 | 17,810.50 | 17,809.29 | 1,698 |
| 2023-12-15 | 19,080.00 | 19,546.00 | 18,410.00 | 18,539.50 | 18,538.24 | 1,731 |
| 2023-12-14 | 18,400.00 | 19,324.50 | 18,400.00 | 19,163.50 | 19,162.20 | 2,493 |
| 2023-12-13 | 19,393.00 | 19,952.00 | 17,500.00 | 18,713.50 | 18,712.23 | 1,786 |
| 2023-12-12 | 18,799.00 | 19,743.50 | 18,472.00 | 19,393.00 | 19,391.69 | 2,216 |
| 2023-12-11 | 19,154.00 | 20,000.00 | 18,055.00 | 18,791.50 | 18,790.22 | 1,436 |
| 2023-12-07 | 18,140.00 | 19,466.00 | 17,699.00 | 19,154.00 | 19,152.70 | 1,556 |
| 2023-12-06 | 17,750.00 | 18,150.00 | 17,350.00 | 18,131.50 | 18,130.27 | 3,933 |
| 2023-12-05 | 16,787.00 | 17,490.00 | 16,300.00 | 17,471.00 | 17,469.81 | 2,530 |
| 2023-12-04 | 17,363.50 | 17,738.00 | 16,426.50 | 16,787.50 | 16,786.36 | 5,215 |
| 2023-12-01 | 15,949.00 | 17,480.00 | 15,724.00 | 17,363.50 | 17,362.32 | 2,889 |
| 2023-11-30 | 15,508.00 | 16,000.00 | 15,301.50 | 15,949.00 | 15,947.92 | 1,388 |
| 2023-11-29 | 15,810.00 | 16,036.00 | 15,078.00 | 15,507.50 | 15,506.45 | 2,532 |
| 2023-11-28 | 16,113.00 | 16,232.00 | 14,934.00 | 15,700.00 | 15,698.93 | 1,645 |
| 2023-11-27 | 18,100.00 | 18,100.00 | 15,279.00 | 16,113.00 | 16,111.91 | 3,535 |
| 2023-11-24 | 18,091.00 | 18,500.00 | 17,005.00 | 17,737.00 | 17,735.80 | 3,489 |
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.