Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 7,155.00 | 7,202.00 | 7,069.00 | 7,075.00 | 7,074.12 | 568 |
| 2023-02-24 | 7,062.00 | 7,100.00 | 7,010.50 | 7,086.00 | 7,085.12 | 982 |
| 2023-02-23 | 7,191.00 | 7,294.50 | 7,069.00 | 7,090.00 | 7,089.12 | 1,019 |
| 2023-02-22 | 7,389.00 | 7,389.00 | 7,180.50 | 7,220.50 | 7,219.60 | 327 |
| 2023-02-17 | 7,369.00 | 7,459.50 | 7,369.00 | 7,445.50 | 7,444.57 | 2,289 |
| 2023-02-16 | 7,400.00 | 7,550.00 | 7,368.00 | 7,400.00 | 7,399.08 | 394 |
| 2023-02-15 | 7,400.00 | 7,513.50 | 7,379.50 | 7,461.00 | 7,460.07 | 923 |
| 2023-02-14 | 7,420.00 | 7,556.50 | 7,403.50 | 7,458.00 | 7,457.07 | 326 |
| 2023-02-13 | 7,511.00 | 7,511.00 | 7,353.00 | 7,474.00 | 7,473.07 | 432 |
| 2023-02-10 | 7,479.00 | 7,479.00 | 7,365.00 | 7,390.00 | 7,389.08 | 658 |
| 2023-02-09 | 7,450.00 | 7,500.00 | 7,362.00 | 7,376.00 | 7,375.08 | 593 |
| 2023-02-08 | 7,500.00 | 7,500.00 | 7,334.00 | 7,454.50 | 7,453.57 | 361 |
| 2023-02-07 | 7,500.00 | 7,627.50 | 7,350.00 | 7,399.50 | 7,398.58 | 957 |
| 2023-02-06 | 7,650.00 | 7,653.00 | 7,472.50 | 7,535.50 | 7,534.56 | 817 |
| 2023-02-03 | 7,683.00 | 7,727.50 | 7,505.50 | 7,565.50 | 7,564.56 | 8,620 |
| 2023-02-02 | 7,600.00 | 7,980.00 | 7,536.00 | 7,635.00 | 7,634.05 | 840 |
| 2023-02-01 | 7,700.00 | 7,800.00 | 7,575.00 | 7,627.50 | 7,626.55 | 3,384 |
| 2023-01-31 | 7,708.50 | 7,708.50 | 7,600.00 | 7,615.50 | 7,614.55 | 345 |
| 2023-01-30 | 7,540.00 | 7,685.00 | 7,540.00 | 7,573.00 | 7,572.06 | 6,302 |
| 2023-01-27 | 7,500.00 | 7,536.00 | 7,400.00 | 7,498.00 | 7,497.06 | 2,641 |
| 2023-01-26 | 7,300.00 | 7,438.50 | 7,300.00 | 7,438.50 | 7,437.57 | 1,533 |
| 2023-01-25 | 7,450.00 | 7,472.00 | 7,255.00 | 7,380.00 | 7,379.08 | 1,870 |
| 2023-01-24 | 7,132.50 | 7,580.00 | 7,014.00 | 7,328.50 | 7,327.59 | 3,284 |
| 2023-01-23 | 7,219.00 | 7,387.50 | 7,179.50 | 7,179.50 | 7,178.61 | 2,375 |
| 2023-01-20 | 7,234.50 | 7,299.50 | 7,123.00 | 7,229.50 | 7,228.60 | 827 |
| 2023-01-19 | 7,100.00 | 7,205.00 | 6,900.00 | 7,152.00 | 7,151.11 | 3,016 |
| 2023-01-18 | 7,350.00 | 7,438.00 | 6,946.00 | 7,090.00 | 7,089.12 | 1,796 |
| 2023-01-17 | 7,499.50 | 7,565.00 | 7,336.50 | 7,420.50 | 7,419.57 | 9,283 |
| 2023-01-16 | 7,350.00 | 7,500.00 | 7,200.00 | 7,350.00 | 7,349.08 | 581 |
| 2023-01-13 | 7,195.00 | 7,300.00 | 7,174.00 | 7,300.00 | 7,299.09 | 1,926 |
| 2023-01-12 | 6,790.00 | 7,195.00 | 6,716.00 | 7,152.50 | 7,151.61 | 1,333 |
| 2023-01-11 | 7,279.50 | 7,279.50 | 6,805.00 | 6,950.00 | 6,949.13 | 649 |
| 2023-01-10 | 6,640.00 | 7,100.00 | 6,640.00 | 6,987.50 | 6,986.63 | 2,830 |
| 2023-01-09 | 7,100.00 | 7,100.00 | 6,912.00 | 6,912.00 | 6,911.14 | 13,087 |
| 2023-01-06 | 7,199.50 | 7,251.50 | 7,136.00 | 7,175.00 | 7,173.78 | 2,453 |
| 2023-01-05 | 7,000.00 | 7,166.00 | 6,997.50 | 7,127.00 | 7,125.79 | 3,629 |
| 2023-01-04 | 6,980.00 | 7,110.00 | 6,920.00 | 7,004.00 | 7,002.81 | 17,493 |
| 2023-01-03 | 6,940.00 | 6,940.00 | 6,683.50 | 6,904.50 | 6,903.32 | 3,321 |
| 2023-01-02 | 6,810.00 | 6,959.50 | 6,800.00 | 6,925.00 | 6,923.82 | 265 |
| 2022-12-30 | 6,764.00 | 6,996.00 | 6,530.00 | 6,757.50 | 6,756.35 | 1,456 |
| 2022-12-29 | 6,726.00 | 6,999.00 | 6,607.00 | 6,715.50 | 6,714.36 | 1,387 |
| 2022-12-28 | 6,690.00 | 6,974.50 | 6,576.00 | 6,712.00 | 6,710.86 | 570 |
| 2022-12-27 | 6,400.00 | 6,680.00 | 6,350.00 | 6,630.00 | 6,628.87 | 1,227 |
| 2022-12-26 | 6,326.00 | 6,585.00 | 6,301.00 | 6,499.00 | 6,497.89 | 543 |
| 2022-12-23 | 6,405.00 | 6,484.00 | 6,367.00 | 6,407.00 | 6,405.91 | 1,360 |
| 2022-12-22 | 6,361.50 | 6,362.00 | 6,277.00 | 6,362.00 | 6,360.92 | 2,617 |
| 2022-12-21 | 6,200.00 | 6,462.00 | 6,200.00 | 6,317.00 | 6,315.92 | 13,884 |
| 2022-12-20 | 6,088.00 | 6,460.00 | 6,038.00 | 6,077.50 | 6,076.47 | 111 |
| 2022-12-19 | 6,237.00 | 6,239.00 | 6,101.00 | 6,101.00 | 6,099.96 | 775 |
| 2022-12-16 | 6,462.00 | 6,462.00 | 6,074.00 | 6,159.50 | 6,158.45 | 626 |
| 2022-12-15 | 6,291.00 | 6,373.00 | 6,188.00 | 6,284.00 | 6,282.93 | 1,020 |
| 2022-12-14 | 6,392.00 | 6,392.00 | 6,166.00 | 6,222.50 | 6,221.44 | 936 |
| 2022-12-13 | 6,462.00 | 6,462.00 | 6,286.00 | 6,320.00 | 6,318.92 | 869 |
| 2022-12-12 | 6,310.00 | 6,428.50 | 6,265.00 | 6,298.00 | 6,296.93 | 589 |
| 2022-12-07 | 6,420.00 | 6,420.00 | 6,244.00 | 6,297.00 | 6,295.93 | 1,560 |
| 2022-12-06 | 6,155.00 | 6,508.00 | 6,155.00 | 6,290.00 | 6,288.93 | 3,732 |
| 2022-12-05 | 6,260.00 | 6,260.00 | 6,100.00 | 6,130.50 | 6,129.46 | 1,520 |
| 2022-12-02 | 6,248.50 | 6,260.00 | 6,160.00 | 6,260.00 | 6,258.94 | 2,315 |
| 2022-12-01 | 6,400.00 | 6,400.00 | 6,150.00 | 6,210.00 | 6,208.94 | 1,285 |
| 2022-11-30 | 6,200.00 | 6,276.50 | 6,155.00 | 6,270.00 | 6,268.93 | 2,809 |
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.