Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 8,719.50 | 8,732.00 | 8,463.50 | 8,489.50 | 8,488.44 | 1,920 |
| 2023-05-29 | 8,800.00 | 8,993.00 | 8,350.00 | 8,843.50 | 8,842.40 | 629 |
| 2023-05-24 | 8,963.50 | 8,968.00 | 8,811.00 | 8,834.50 | 8,833.40 | 1,577 |
| 2023-05-23 | 8,952.00 | 9,100.00 | 8,860.00 | 8,955.50 | 8,954.38 | 2,489 |
| 2023-05-22 | 8,922.00 | 8,923.00 | 8,815.00 | 8,877.00 | 8,875.89 | 1,434 |
| 2023-05-19 | 8,955.00 | 9,050.00 | 8,882.00 | 8,914.50 | 8,913.39 | 3,027 |
| 2023-05-18 | 8,740.50 | 8,949.50 | 8,698.50 | 8,946.00 | 8,944.89 | 1,371 |
| 2023-05-17 | 8,750.00 | 8,796.00 | 8,686.00 | 8,740.50 | 8,739.41 | 1,692 |
| 2023-05-16 | 8,690.00 | 8,830.50 | 8,650.00 | 8,716.00 | 8,714.91 | 2,836 |
| 2023-05-15 | 8,763.50 | 8,763.50 | 8,664.50 | 8,690.00 | 8,688.92 | 1,973 |
| 2023-05-12 | 8,575.00 | 8,800.00 | 8,500.00 | 8,798.00 | 8,796.90 | 1,964 |
| 2023-05-11 | 8,457.00 | 8,560.50 | 8,413.50 | 8,523.50 | 8,522.44 | 1,314 |
| 2023-05-10 | 8,520.50 | 8,535.50 | 8,377.50 | 8,488.00 | 8,486.94 | 1,477 |
| 2023-05-09 | 8,616.00 | 8,620.50 | 8,502.00 | 8,520.50 | 8,519.44 | 1,946 |
| 2023-05-08 | 8,750.00 | 8,750.00 | 8,515.50 | 8,670.50 | 8,669.42 | 1,007 |
| 2023-05-05 | 8,497.00 | 8,637.00 | 8,300.00 | 8,615.50 | 8,614.43 | 1,892 |
| 2023-05-04 | 8,550.00 | 8,550.00 | 8,351.00 | 8,404.00 | 8,402.95 | 1,207 |
| 2023-05-03 | 8,799.00 | 8,799.00 | 8,505.00 | 8,535.50 | 8,534.44 | 2,356 |
| 2023-05-02 | 8,823.00 | 8,823.00 | 8,520.50 | 8,649.50 | 8,648.42 | 2,017 |
| 2023-04-28 | 8,993.00 | 8,993.00 | 8,742.00 | 8,823.00 | 8,821.90 | 3,348 |
| 2023-04-27 | 8,744.00 | 8,965.50 | 8,732.50 | 8,872.00 | 8,870.89 | 2,744 |
| 2023-04-26 | 8,700.00 | 8,700.00 | 8,436.50 | 8,683.50 | 8,682.42 | 1,912 |
| 2023-04-25 | 8,600.00 | 9,012.00 | 8,600.00 | 8,695.00 | 8,693.92 | 5,939 |
| 2023-04-24 | 8,500.00 | 8,593.00 | 8,283.50 | 8,593.00 | 8,591.93 | 2,894 |
| 2023-04-21 | 8,150.00 | 8,490.00 | 8,133.00 | 8,474.00 | 8,472.94 | 5,471 |
| 2023-04-20 | 8,127.00 | 8,127.00 | 7,941.00 | 8,098.50 | 8,097.49 | 3,024 |
| 2023-04-19 | 8,400.00 | 8,437.50 | 8,273.50 | 8,362.50 | 8,361.46 | 1,995 |
| 2023-04-18 | 8,063.50 | 8,310.00 | 8,063.50 | 8,278.00 | 8,276.97 | 1,283 |
| 2023-04-17 | 7,978.50 | 8,118.00 | 7,920.50 | 8,082.00 | 8,080.99 | 1,194 |
| 2023-04-14 | 7,931.50 | 7,949.50 | 7,826.00 | 7,910.50 | 7,909.51 | 1,350 |
| 2023-04-13 | 7,809.00 | 7,925.50 | 7,804.50 | 7,920.50 | 7,919.51 | 798 |
| 2023-04-12 | 7,914.00 | 7,914.00 | 7,791.00 | 7,809.50 | 7,808.53 | 2,062 |
| 2023-04-11 | 7,930.00 | 7,981.00 | 7,863.00 | 7,879.50 | 7,878.52 | 783 |
| 2023-04-10 | 8,037.00 | 8,037.00 | 7,882.50 | 7,927.00 | 7,926.01 | 963 |
| 2023-04-05 | 8,020.00 | 8,139.00 | 8,000.00 | 8,061.00 | 8,059.99 | 5,078 |
| 2023-04-04 | 8,038.50 | 8,109.50 | 7,980.00 | 8,099.00 | 8,097.99 | 1,257 |
| 2023-04-03 | 7,947.50 | 8,099.50 | 7,947.50 | 7,973.50 | 7,972.51 | 7,484 |
| 2023-03-31 | 7,779.00 | 7,922.00 | 7,779.00 | 7,905.00 | 7,904.01 | 2,090 |
| 2023-03-30 | 7,694.50 | 7,793.50 | 7,648.50 | 7,779.00 | 7,778.03 | 1,369 |
| 2023-03-29 | 7,457.50 | 7,620.00 | 7,457.50 | 7,612.50 | 7,611.55 | 5,380 |
| 2023-03-28 | 7,502.50 | 7,502.50 | 7,433.00 | 7,438.00 | 7,437.07 | 448 |
| 2023-03-27 | 7,308.00 | 7,507.00 | 7,308.00 | 7,475.00 | 7,474.07 | 586 |
| 2023-03-23 | 7,424.00 | 7,434.00 | 7,250.00 | 7,301.50 | 7,300.59 | 937 |
| 2023-03-22 | 7,550.00 | 7,570.00 | 7,400.00 | 7,423.00 | 7,422.07 | 3,698 |
| 2023-03-21 | 7,550.00 | 7,558.00 | 7,468.00 | 7,544.00 | 7,543.06 | 495 |
| 2023-03-20 | 7,412.00 | 7,620.50 | 7,412.00 | 7,547.50 | 7,546.56 | 1,126 |
| 2023-03-17 | 7,364.00 | 7,445.00 | 7,295.00 | 7,415.00 | 7,414.07 | 1,041 |
| 2023-03-16 | 7,234.50 | 7,362.50 | 7,234.50 | 7,319.50 | 7,318.59 | 928 |
| 2023-03-15 | 7,300.00 | 7,400.00 | 7,265.00 | 7,350.00 | 7,349.08 | 2,234 |
| 2023-03-14 | 7,217.00 | 7,297.50 | 7,151.00 | 7,271.00 | 7,270.09 | 543 |
| 2023-03-13 | 7,294.50 | 7,415.00 | 7,167.00 | 7,231.50 | 7,230.60 | 481 |
| 2023-03-10 | 7,189.50 | 7,257.50 | 7,105.00 | 7,240.00 | 7,239.10 | 1,439 |
| 2023-03-09 | 7,129.00 | 7,206.50 | 7,090.00 | 7,090.00 | 7,089.12 | 834 |
| 2023-03-08 | 7,104.50 | 7,143.00 | 7,000.00 | 7,120.00 | 7,119.11 | 721 |
| 2023-03-07 | 7,032.00 | 7,166.00 | 6,994.50 | 7,088.50 | 7,087.62 | 4,461 |
| 2023-03-06 | 7,114.50 | 7,227.00 | 7,080.00 | 7,108.00 | 7,107.11 | 615 |
| 2023-03-03 | 7,233.50 | 7,233.50 | 7,075.00 | 7,110.50 | 7,109.61 | 1,094 |
| 2023-03-02 | 7,095.00 | 7,161.00 | 7,071.50 | 7,161.00 | 7,160.11 | 416 |
| 2023-03-01 | 7,102.00 | 7,148.00 | 7,020.00 | 7,079.00 | 7,078.12 | 338 |
| 2023-02-28 | 7,075.00 | 7,165.50 | 7,051.00 | 7,113.50 | 7,112.61 | 406 |
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.