Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6,238.00 | 6,238.00 | 6,051.00 | 6,092.00 | 6,090.63 | 511 |
| 2022-08-31 | 6,341.50 | 6,341.50 | 6,180.00 | 6,185.50 | 6,184.11 | 1,041 |
| 2022-08-30 | 6,300.00 | 6,373.50 | 6,277.00 | 6,291.00 | 6,289.59 | 2,131 |
| 2022-08-29 | 6,400.00 | 6,400.00 | 6,254.00 | 6,379.50 | 6,378.07 | 883 |
| 2022-08-26 | 6,475.50 | 6,507.00 | 6,336.00 | 6,365.00 | 6,363.57 | 1,568 |
| 2022-08-25 | 6,489.00 | 6,599.00 | 6,200.00 | 6,475.50 | 6,474.05 | 4,956 |
| 2022-08-24 | 6,510.00 | 6,566.50 | 6,413.00 | 6,541.00 | 6,539.53 | 2,310 |
| 2022-08-23 | 6,560.50 | 6,599.00 | 6,500.00 | 6,513.00 | 6,511.54 | 10,050 |
| 2022-08-22 | 6,700.00 | 6,734.50 | 6,575.00 | 6,593.50 | 6,592.02 | 2,644 |
| 2022-08-19 | 6,500.00 | 6,714.00 | 6,470.00 | 6,702.50 | 6,701.00 | 2,249 |
| 2022-08-18 | 6,372.00 | 6,514.50 | 6,322.50 | 6,507.50 | 6,506.04 | 3,540 |
| 2022-08-17 | 6,499.50 | 6,564.50 | 6,370.00 | 6,514.50 | 6,513.04 | 2,401 |
| 2022-08-16 | 6,488.50 | 6,548.50 | 6,441.50 | 6,472.00 | 6,470.55 | 11,608 |
| 2022-08-12 | 6,420.00 | 6,580.00 | 6,400.00 | 6,481.00 | 6,479.55 | 1,583 |
| 2022-08-11 | 6,500.00 | 6,519.50 | 6,400.00 | 6,418.00 | 6,416.56 | 764 |
| 2022-08-10 | 6,500.00 | 6,508.50 | 6,380.50 | 6,488.00 | 6,486.54 | 523 |
| 2022-08-09 | 6,487.00 | 6,505.00 | 6,348.50 | 6,448.00 | 6,446.55 | 2,727 |
| 2022-08-08 | 6,410.00 | 6,430.50 | 6,243.00 | 6,338.00 | 6,336.58 | 533 |
| 2022-08-05 | 6,584.00 | 6,584.00 | 6,400.00 | 6,407.50 | 6,406.06 | 1,270 |
| 2022-08-04 | 6,470.00 | 6,580.50 | 6,328.00 | 6,526.00 | 6,524.54 | 625 |
| 2022-08-03 | 6,507.50 | 6,624.00 | 6,480.00 | 6,534.50 | 6,533.03 | 448 |
| 2022-08-02 | 6,566.50 | 6,624.00 | 6,442.00 | 6,546.50 | 6,545.03 | 2,605 |
| 2022-08-01 | 6,750.00 | 6,750.00 | 6,321.50 | 6,521.00 | 6,519.54 | 1,204 |
| 2022-07-29 | 7,222.00 | 7,264.50 | 6,600.00 | 6,646.00 | 6,644.51 | 4,033 |
| 2022-07-28 | 7,421.50 | 7,431.00 | 6,931.00 | 7,141.50 | 7,139.90 | 1,665 |
| 2022-07-27 | 7,467.50 | 7,506.00 | 7,400.50 | 7,476.50 | 7,474.82 | 625 |
| 2022-07-26 | 7,400.00 | 7,587.00 | 7,343.50 | 7,493.50 | 7,491.82 | 1,126 |
| 2022-07-25 | 7,273.50 | 7,628.00 | 7,073.50 | 7,383.50 | 7,381.84 | 1,296 |
| 2022-07-22 | 7,790.00 | 7,790.00 | 7,101.50 | 7,261.50 | 7,259.87 | 5,693 |
| 2022-07-21 | 7,513.00 | 8,137.00 | 7,426.00 | 7,978.00 | 7,976.21 | 2,515 |
| 2022-07-20 | 7,733.50 | 7,801.00 | 7,680.00 | 7,683.00 | 7,681.28 | 3,365 |
| 2022-07-19 | 7,666.00 | 7,806.00 | 7,651.00 | 7,789.00 | 7,787.25 | 1,113 |
| 2022-07-18 | 7,656.00 | 7,707.50 | 7,540.00 | 7,664.00 | 7,662.28 | 510 |
| 2022-07-15 | 7,500.00 | 7,704.00 | 7,500.00 | 7,681.00 | 7,679.28 | 424 |
| 2022-07-14 | 7,324.00 | 7,499.00 | 7,324.00 | 7,499.00 | 7,497.32 | 670 |
| 2022-07-13 | 7,409.00 | 7,409.00 | 7,250.00 | 7,300.00 | 7,298.36 | 741 |
| 2022-07-12 | 7,652.50 | 7,700.00 | 7,383.00 | 7,401.00 | 7,399.34 | 1,260 |
| 2022-07-11 | 7,624.00 | 7,624.00 | 7,380.50 | 7,538.50 | 7,536.81 | 2,387 |
| 2022-07-08 | 7,549.00 | 7,630.00 | 7,329.50 | 7,624.00 | 7,622.29 | 3,865 |
| 2022-07-07 | 7,100.00 | 7,557.00 | 7,018.50 | 7,530.00 | 7,528.31 | 1,804 |
| 2022-07-06 | 7,122.00 | 7,251.50 | 7,000.00 | 7,239.00 | 7,237.38 | 2,091 |
| 2022-07-05 | 7,270.00 | 7,290.00 | 6,678.00 | 7,122.00 | 7,120.40 | 4,373 |
| 2022-07-04 | 6,610.00 | 7,399.00 | 6,610.00 | 7,050.00 | 7,048.42 | 528 |
| 2022-07-01 | 6,485.00 | 6,545.50 | 6,415.00 | 6,522.50 | 6,521.04 | 595 |
| 2022-06-30 | 6,400.00 | 6,509.50 | 6,400.00 | 6,472.00 | 6,470.55 | 366 |
| 2022-06-29 | 6,350.00 | 6,400.00 | 6,325.00 | 6,395.00 | 6,393.56 | 325 |
| 2022-06-28 | 6,287.00 | 6,432.00 | 6,196.50 | 6,297.50 | 6,296.09 | 440 |
| 2022-06-27 | 6,060.00 | 6,240.50 | 5,870.00 | 6,226.00 | 6,224.60 | 337 |
| 2022-06-24 | 6,175.00 | 6,293.00 | 5,943.50 | 6,060.50 | 6,059.14 | 942 |
| 2022-06-23 | 6,038.00 | 6,180.00 | 5,994.50 | 6,175.00 | 6,173.62 | 586 |
| 2022-06-22 | 6,095.00 | 6,121.50 | 6,020.00 | 6,045.00 | 6,043.64 | 340 |
| 2022-06-21 | 5,946.00 | 6,132.00 | 5,930.00 | 6,094.00 | 6,092.63 | 2,595 |
| 2022-06-16 | 5,865.50 | 5,954.00 | 5,779.50 | 5,946.00 | 5,944.67 | 746 |
| 2022-06-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,878.68 | 194 |
| 2022-06-14 | 6,000.00 | 6,030.00 | 5,680.00 | 5,947.00 | 5,945.67 | 5,504 |
| 2022-06-13 | 5,711.00 | 5,963.00 | 5,635.00 | 5,952.00 | 5,950.66 | 402 |
| 2022-06-10 | 5,596.50 | 5,838.50 | 5,547.50 | 5,797.50 | 5,796.20 | 965 |
| 2022-06-09 | 5,430.00 | 5,630.00 | 5,430.00 | 5,629.00 | 5,627.74 | 592 |
| 2022-06-08 | 5,500.00 | 5,524.50 | 5,385.00 | 5,430.00 | 5,428.78 | 601 |
| 2022-06-07 | 5,407.50 | 5,417.50 | 5,350.00 | 5,416.50 | 5,415.29 | 385 |
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.