Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 6,200.00 | 6,276.50 | 6,155.00 | 6,270.00 | 6,268.93 | 2,809 |
| 2022-11-29 | 6,230.00 | 6,230.00 | 6,091.00 | 6,198.00 | 6,196.95 | 3,103 |
| 2022-11-28 | 6,394.50 | 6,394.50 | 6,125.50 | 6,174.50 | 6,173.45 | 1,760 |
| 2022-11-25 | 6,699.00 | 6,699.00 | 6,376.00 | 6,380.00 | 6,378.92 | 3,012 |
| 2022-11-24 | 6,300.00 | 6,599.50 | 6,300.00 | 6,575.00 | 6,573.88 | 225 |
| 2022-11-23 | 6,674.00 | 6,700.00 | 6,333.00 | 6,354.50 | 6,353.42 | 649 |
| 2022-11-22 | 6,558.50 | 6,580.00 | 6,372.50 | 6,495.00 | 6,493.90 | 813 |
| 2022-11-18 | 6,371.00 | 6,537.00 | 6,070.00 | 6,406.50 | 6,405.41 | 4,973 |
| 2022-11-17 | 6,200.00 | 6,395.00 | 6,070.00 | 6,379.00 | 6,377.92 | 1,304 |
| 2022-11-16 | 6,199.00 | 6,199.00 | 6,009.50 | 6,109.00 | 6,107.96 | 2,887 |
| 2022-11-15 | 6,065.00 | 6,100.00 | 5,961.00 | 5,990.00 | 5,988.98 | 3,817 |
| 2022-11-14 | 5,960.00 | 6,031.00 | 5,939.50 | 5,939.50 | 5,938.49 | 1,420 |
| 2022-11-11 | 5,940.00 | 5,976.00 | 5,780.50 | 5,923.00 | 5,921.99 | 2,178 |
| 2022-11-10 | 5,889.00 | 5,935.00 | 5,807.50 | 5,935.00 | 5,933.99 | 426 |
| 2022-11-09 | 5,727.00 | 5,832.00 | 5,720.00 | 5,800.00 | 5,799.01 | 794 |
| 2022-11-08 | 5,630.00 | 5,750.00 | 5,630.00 | 5,741.00 | 5,740.02 | 264 |
| 2022-11-07 | 5,766.00 | 5,766.00 | 5,602.00 | 5,629.00 | 5,628.04 | 324 |
| 2022-11-04 | 5,671.00 | 5,706.00 | 5,600.50 | 5,670.00 | 5,669.03 | 4,563 |
| 2022-11-03 | 5,750.00 | 5,750.00 | 5,652.50 | 5,671.50 | 5,670.53 | 412 |
| 2022-11-02 | 5,713.00 | 5,787.50 | 5,691.00 | 5,700.00 | 5,699.03 | 2,735 |
| 2022-11-01 | 5,828.00 | 5,828.00 | 5,655.00 | 5,671.50 | 5,670.53 | 816 |
| 2022-10-31 | 5,694.50 | 5,779.50 | 5,693.00 | 5,730.00 | 5,729.03 | 513 |
| 2022-10-28 | 5,680.00 | 5,836.50 | 5,680.00 | 5,781.50 | 5,780.52 | 1,697 |
| 2022-10-27 | 5,571.00 | 5,623.00 | 5,552.50 | 5,552.50 | 5,551.56 | 452 |
| 2022-10-26 | 5,588.00 | 5,600.00 | 5,546.00 | 5,553.00 | 5,552.06 | 1,853 |
| 2022-10-25 | 5,538.00 | 5,572.00 | 5,507.00 | 5,549.00 | 5,548.06 | 442 |
| 2022-10-24 | 5,500.00 | 5,540.50 | 5,429.50 | 5,474.50 | 5,473.57 | 733 |
| 2022-10-21 | 5,456.00 | 5,456.00 | 5,260.00 | 5,371.50 | 5,370.59 | 1,949 |
| 2022-10-20 | 5,675.50 | 5,675.50 | 5,571.50 | 5,632.50 | 5,631.54 | 1,701 |
| 2022-10-19 | 5,684.50 | 5,684.50 | 5,555.50 | 5,569.50 | 5,568.55 | 204 |
| 2022-10-18 | 5,717.50 | 5,800.00 | 5,620.00 | 5,643.00 | 5,642.04 | 304 |
| 2022-10-17 | 5,700.00 | 5,755.50 | 5,700.00 | 5,721.50 | 5,720.53 | 255 |
| 2022-10-14 | 5,727.00 | 5,808.00 | 5,688.00 | 5,702.00 | 5,701.03 | 622 |
| 2022-10-13 | 5,490.00 | 5,729.00 | 5,490.00 | 5,716.50 | 5,715.53 | 1,396 |
| 2022-10-12 | 5,500.00 | 5,585.00 | 5,486.00 | 5,495.00 | 5,494.06 | 484 |
| 2022-10-11 | 5,687.00 | 5,687.00 | 5,498.00 | 5,508.00 | 5,507.06 | 1,608 |
| 2022-10-06 | 6,135.50 | 6,135.50 | 5,820.00 | 5,825.50 | 5,824.51 | 861 |
| 2022-10-05 | 6,085.00 | 6,085.00 | 5,949.00 | 6,024.50 | 6,023.15 | 28,951 |
| 2022-10-04 | 6,199.00 | 6,199.00 | 6,090.50 | 6,147.00 | 6,145.62 | 1,029 |
| 2022-10-03 | 6,042.00 | 6,121.50 | 5,992.00 | 6,070.50 | 6,069.14 | 923 |
| 2022-09-30 | 5,948.00 | 6,000.00 | 5,875.00 | 5,972.50 | 5,971.16 | 734 |
| 2022-09-29 | 6,021.00 | 6,050.00 | 5,882.00 | 5,975.00 | 5,973.66 | 907 |
| 2022-09-28 | 6,028.50 | 6,049.00 | 5,986.00 | 6,035.00 | 6,033.65 | 357 |
| 2022-09-27 | 6,108.00 | 6,108.00 | 5,910.00 | 5,961.00 | 5,959.66 | 502 |
| 2022-09-26 | 6,150.00 | 6,181.00 | 5,968.00 | 6,057.50 | 6,056.14 | 419 |
| 2022-09-23 | 6,326.00 | 6,330.50 | 6,124.00 | 6,140.50 | 6,139.12 | 2,656 |
| 2022-09-22 | 6,090.00 | 6,305.00 | 6,060.00 | 6,254.50 | 6,253.10 | 3,778 |
| 2022-09-21 | 6,110.50 | 6,192.50 | 6,076.00 | 6,080.00 | 6,078.64 | 1,053 |
| 2022-09-20 | 6,234.50 | 6,238.50 | 6,051.00 | 6,130.00 | 6,128.63 | 1,159 |
| 2022-09-19 | 6,194.50 | 6,265.00 | 6,109.50 | 6,263.50 | 6,262.10 | 775 |
| 2022-09-16 | 6,115.00 | 6,266.50 | 6,111.50 | 6,243.00 | 6,241.60 | 842 |
| 2022-09-15 | 5,885.00 | 6,100.00 | 5,860.00 | 6,049.00 | 6,047.64 | 945 |
| 2022-09-14 | 5,907.50 | 5,909.00 | 5,803.00 | 5,862.00 | 5,860.69 | 1,841 |
| 2022-09-13 | 6,000.50 | 6,000.50 | 5,857.50 | 5,881.00 | 5,879.68 | 1,305 |
| 2022-09-12 | 5,958.00 | 6,018.00 | 5,945.00 | 6,000.50 | 5,999.15 | 936 |
| 2022-09-09 | 6,000.00 | 6,000.00 | 5,920.00 | 5,945.50 | 5,944.17 | 2,049 |
| 2022-09-08 | 5,825.00 | 5,925.00 | 5,798.00 | 5,881.00 | 5,879.68 | 1,831 |
| 2022-09-07 | 5,884.00 | 5,910.50 | 5,800.00 | 5,811.50 | 5,810.20 | 1,652 |
| 2022-09-06 | 6,088.00 | 6,088.00 | 5,841.00 | 5,880.00 | 5,878.68 | 2,498 |
| 2022-09-05 | 6,030.00 | 6,479.50 | 6,000.00 | 6,181.00 | 6,179.61 | 212 |
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.