Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 12,746.00 | 12,916.00 | 12,620.00 | 12,886.50 | 12,885.33 | 3,304 |
| 2023-08-24 | 12,448.00 | 12,738.50 | 12,448.00 | 12,716.00 | 12,714.85 | 2,172 |
| 2023-08-23 | 12,400.00 | 12,507.50 | 12,256.50 | 12,402.50 | 12,401.38 | 1,624 |
| 2023-08-22 | 12,400.00 | 12,600.00 | 12,214.00 | 12,422.00 | 12,420.88 | 2,540 |
| 2023-08-18 | 12,310.00 | 12,464.00 | 12,214.00 | 12,397.50 | 12,396.38 | 1,870 |
| 2023-08-17 | 12,000.00 | 12,356.00 | 11,950.50 | 12,319.50 | 12,318.38 | 2,351 |
| 2023-08-16 | 11,695.00 | 12,034.00 | 11,695.00 | 12,004.50 | 12,003.41 | 3,004 |
| 2023-08-15 | 11,200.00 | 11,685.50 | 11,087.50 | 11,672.00 | 11,670.94 | 1,520 |
| 2023-08-14 | 10,050.50 | 11,085.00 | 10,050.50 | 10,997.00 | 10,996.00 | 2,641 |
| 2023-08-11 | 10,000.00 | 10,043.00 | 9,875.00 | 10,036.00 | 10,035.09 | 3,489 |
| 2023-08-10 | 9,720.00 | 9,938.50 | 9,700.00 | 9,874.50 | 9,873.60 | 2,383 |
| 2023-08-09 | 9,850.00 | 9,871.50 | 9,624.50 | 9,664.50 | 9,663.62 | 2,221 |
| 2023-08-08 | 9,774.00 | 9,953.50 | 9,691.00 | 9,730.50 | 9,729.62 | 8,984 |
| 2023-08-07 | 9,550.00 | 9,750.00 | 9,550.00 | 9,719.50 | 9,718.62 | 2,975 |
| 2023-08-04 | 9,570.00 | 9,622.00 | 9,482.00 | 9,535.50 | 9,534.64 | 12,722 |
| 2023-08-03 | 9,451.50 | 9,592.00 | 9,321.00 | 9,548.00 | 9,547.14 | 4,636 |
| 2023-08-02 | 9,511.50 | 9,511.50 | 9,412.50 | 9,446.00 | 9,445.14 | 3,970 |
| 2023-08-01 | 9,400.00 | 9,450.00 | 9,282.00 | 9,382.50 | 9,381.65 | 3,112 |
| 2023-07-31 | 9,310.00 | 9,400.00 | 9,275.00 | 9,389.50 | 9,388.65 | 2,600 |
| 2023-07-28 | 9,195.00 | 9,381.00 | 9,195.00 | 9,324.00 | 9,323.16 | 2,916 |
| 2023-07-27 | 9,420.00 | 9,468.50 | 9,135.00 | 9,139.50 | 9,138.67 | 2,420 |
| 2023-07-26 | 9,292.50 | 9,417.00 | 9,265.50 | 9,308.50 | 9,307.66 | 2,275 |
| 2023-07-25 | 9,110.00 | 9,318.00 | 9,042.00 | 9,292.50 | 9,291.66 | 3,663 |
| 2023-07-24 | 9,021.00 | 9,190.00 | 9,005.50 | 9,092.00 | 9,091.18 | 6,508 |
| 2023-07-21 | 8,949.50 | 9,080.50 | 8,846.50 | 9,073.00 | 9,072.18 | 3,142 |
| 2023-07-20 | 9,010.00 | 9,027.00 | 8,800.00 | 8,903.00 | 8,902.19 | 4,044 |
| 2023-07-19 | 8,883.00 | 9,008.00 | 8,871.00 | 8,970.00 | 8,969.19 | 6,177 |
| 2023-07-18 | 8,601.50 | 8,853.00 | 8,450.00 | 8,520.50 | 8,519.73 | 12,167 |
| 2023-07-17 | 9,484.00 | 9,484.00 | 8,360.00 | 8,425.50 | 8,424.74 | 15,837 |
| 2023-07-14 | 9,141.00 | 9,228.00 | 8,988.00 | 9,179.50 | 9,178.67 | 5,210 |
| 2023-07-13 | 8,967.00 | 9,124.50 | 8,945.00 | 9,115.00 | 9,114.17 | 4,554 |
| 2023-07-12 | 8,999.00 | 9,084.00 | 8,953.50 | 9,017.00 | 9,016.18 | 4,141 |
| 2023-07-11 | 9,040.00 | 9,077.00 | 8,928.50 | 8,997.00 | 8,996.19 | 3,513 |
| 2023-07-10 | 9,244.50 | 9,244.50 | 9,001.00 | 9,034.00 | 9,033.18 | 2,436 |
| 2023-07-07 | 9,580.00 | 9,580.00 | 9,243.50 | 9,282.00 | 9,281.16 | 11,558 |
| 2023-07-06 | 9,780.00 | 9,780.00 | 9,535.50 | 9,576.50 | 9,575.31 | 1,508 |
| 2023-07-05 | 10,100.00 | 10,100.00 | 9,480.50 | 9,579.50 | 9,578.31 | 14,626 |
| 2023-07-04 | 9,818.00 | 10,121.00 | 9,701.00 | 9,919.50 | 9,918.26 | 1,217 |
| 2023-07-03 | 9,820.00 | 9,820.00 | 9,420.00 | 9,676.50 | 9,675.29 | 2,522 |
| 2023-06-30 | 9,360.00 | 9,556.50 | 9,345.00 | 9,555.50 | 9,554.31 | 2,570 |
| 2023-06-29 | 9,300.00 | 9,376.50 | 9,247.50 | 9,356.00 | 9,354.83 | 1,161 |
| 2023-06-28 | 9,345.00 | 9,352.50 | 9,238.00 | 9,272.50 | 9,271.34 | 1,539 |
| 2023-06-27 | 9,300.00 | 9,391.50 | 9,204.00 | 9,311.00 | 9,309.84 | 2,001 |
| 2023-06-26 | 9,221.00 | 9,261.00 | 9,120.00 | 9,203.50 | 9,202.35 | 3,772 |
| 2023-06-23 | 9,500.00 | 9,500.00 | 9,180.00 | 9,221.00 | 9,219.85 | 6,888 |
| 2023-06-22 | 9,075.00 | 9,202.50 | 9,040.00 | 9,179.50 | 9,178.36 | 1,724 |
| 2023-06-21 | 9,095.00 | 9,119.00 | 8,979.00 | 9,097.00 | 9,095.87 | 1,969 |
| 2023-06-16 | 9,226.00 | 9,271.50 | 9,151.50 | 9,247.00 | 9,245.85 | 6,046 |
| 2023-06-15 | 8,960.00 | 9,225.00 | 8,960.00 | 9,216.00 | 9,214.85 | 2,189 |
| 2023-06-14 | 8,925.00 | 9,031.00 | 8,925.00 | 8,957.00 | 8,955.88 | 2,025 |
| 2023-06-13 | 8,950.00 | 9,006.50 | 8,862.50 | 8,878.00 | 8,876.89 | 2,761 |
| 2023-06-12 | 8,945.00 | 8,955.00 | 8,862.50 | 8,938.00 | 8,936.89 | 3,301 |
| 2023-06-09 | 8,832.50 | 8,922.00 | 8,771.00 | 8,865.50 | 8,864.40 | 3,618 |
| 2023-06-08 | 8,761.50 | 8,880.00 | 8,690.00 | 8,836.00 | 8,834.90 | 4,339 |
| 2023-06-07 | 8,600.00 | 8,736.50 | 8,551.00 | 8,709.00 | 8,707.91 | 4,532 |
| 2023-06-06 | 8,563.00 | 8,603.00 | 8,525.00 | 8,588.00 | 8,586.93 | 3,179 |
| 2023-06-05 | 8,541.00 | 8,726.00 | 8,540.00 | 8,563.00 | 8,561.93 | 2,512 |
| 2023-06-02 | 8,600.00 | 8,600.00 | 8,326.00 | 8,589.50 | 8,588.43 | 6,346 |
| 2023-06-01 | 8,772.50 | 8,920.50 | 8,709.00 | 8,863.50 | 8,862.40 | 1,753 |
| 2023-05-31 | 8,500.00 | 8,796.00 | 8,500.00 | 8,707.00 | 8,705.91 | 1,573 |
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.