Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 5,369.50 | 5,400.00 | 5,329.00 | 5,398.00 | 5,396.79 | 831 |
| 2022-06-03 | 5,450.50 | 5,452.50 | 5,295.00 | 5,333.50 | 5,332.30 | 136 |
| 2022-06-02 | 5,380.00 | 5,418.00 | 5,322.50 | 5,382.50 | 5,381.29 | 501 |
| 2022-06-01 | 5,409.50 | 5,432.50 | 5,370.00 | 5,428.00 | 5,426.78 | 458 |
| 2022-05-31 | 5,440.00 | 5,450.00 | 5,380.50 | 5,381.50 | 5,380.29 | 682 |
| 2022-05-30 | 5,428.00 | 5,450.00 | 5,203.00 | 5,410.00 | 5,408.79 | 555 |
| 2022-05-27 | 5,468.50 | 5,482.00 | 5,402.00 | 5,434.50 | 5,433.28 | 536 |
| 2022-05-26 | 5,407.00 | 5,487.50 | 5,403.00 | 5,460.00 | 5,458.77 | 490 |
| 2022-05-24 | 5,270.00 | 5,405.00 | 5,225.50 | 5,403.00 | 5,401.79 | 211 |
| 2022-05-23 | 5,256.50 | 5,282.00 | 5,177.50 | 5,245.50 | 5,244.32 | 1,432 |
| 2022-05-20 | 5,189.50 | 5,210.00 | 5,142.50 | 5,204.00 | 5,202.83 | 1,353 |
| 2022-05-19 | 5,111.50 | 5,175.00 | 5,105.00 | 5,159.50 | 5,158.34 | 576 |
| 2022-05-17 | 5,194.00 | 5,252.50 | 5,137.00 | 5,175.00 | 5,173.84 | 870 |
| 2022-05-16 | 5,081.00 | 5,254.50 | 5,056.50 | 5,230.00 | 5,228.83 | 498 |
| 2022-05-13 | 5,047.00 | 5,134.00 | 5,002.00 | 5,130.00 | 5,128.85 | 842 |
| 2022-05-12 | 5,019.50 | 5,019.50 | 4,938.00 | 5,017.00 | 5,015.88 | 255 |
| 2022-05-11 | 5,006.00 | 5,064.00 | 4,936.00 | 4,980.00 | 4,978.88 | 369 |
| 2022-05-10 | 5,098.50 | 5,138.50 | 4,970.00 | 4,992.50 | 4,991.38 | 197 |
| 2022-05-09 | 4,951.00 | 5,100.00 | 4,951.00 | 5,039.50 | 5,038.37 | 1,480 |
| 2022-05-06 | 4,932.00 | 5,050.00 | 4,932.00 | 5,045.00 | 5,043.87 | 761 |
| 2022-05-05 | 4,970.00 | 4,998.00 | 4,908.00 | 4,908.00 | 4,906.90 | 214 |
| 2022-05-04 | 4,951.00 | 5,018.00 | 4,900.00 | 4,951.00 | 4,949.89 | 1,713 |
| 2022-05-03 | 4,880.00 | 4,932.00 | 4,840.00 | 4,911.00 | 4,909.90 | 567 |
| 2022-05-02 | 4,900.00 | 4,988.00 | 4,800.00 | 4,882.50 | 4,881.40 | 1,122 |
| 2022-04-29 | 5,001.00 | 5,001.00 | 4,765.00 | 4,795.00 | 4,793.92 | 1,481 |
| 2022-04-28 | 5,150.00 | 5,151.00 | 4,992.00 | 5,001.00 | 4,999.88 | 465 |
| 2022-04-27 | 5,355.00 | 5,355.00 | 5,087.00 | 5,115.50 | 5,114.35 | 865 |
| 2022-04-26 | 5,286.00 | 5,319.00 | 5,207.00 | 5,316.50 | 5,315.31 | 214 |
| 2022-04-25 | 5,445.00 | 5,445.00 | 5,167.00 | 5,271.00 | 5,269.82 | 711 |
| 2022-04-22 | 5,480.00 | 5,550.00 | 5,293.00 | 5,447.50 | 5,446.28 | 1,256 |
| 2022-04-21 | 5,400.00 | 5,620.50 | 5,320.00 | 5,620.00 | 5,618.74 | 692 |
| 2022-04-20 | 5,200.00 | 5,319.50 | 5,167.00 | 5,295.00 | 5,293.81 | 382 |
| 2022-04-19 | 4,970.50 | 5,140.00 | 4,970.50 | 5,106.00 | 5,104.85 | 2,715 |
| 2022-04-18 | 5,170.00 | 5,170.00 | 5,046.00 | 5,046.00 | 5,044.87 | 267 |
| 2022-04-13 | 5,125.00 | 5,214.00 | 5,123.50 | 5,155.00 | 5,153.84 | 377 |
| 2022-04-12 | 5,249.00 | 5,249.00 | 5,113.50 | 5,115.50 | 5,114.35 | 335 |
| 2022-04-11 | 5,175.00 | 5,200.00 | 4,950.00 | 5,157.00 | 5,155.84 | 2,709 |
| 2022-04-08 | 5,021.00 | 5,116.00 | 5,021.00 | 5,105.50 | 5,104.36 | 2,588 |
| 2022-04-07 | 5,059.00 | 5,059.00 | 4,960.00 | 5,017.00 | 5,015.88 | 315 |
| 2022-04-06 | 5,028.00 | 5,062.00 | 5,020.00 | 5,038.00 | 5,036.55 | 821 |
| 2022-04-05 | 5,099.00 | 5,099.00 | 4,994.00 | 5,002.00 | 5,000.56 | 2,982 |
| 2022-04-04 | 4,977.50 | 5,090.00 | 4,910.00 | 4,993.00 | 4,991.56 | 669 |
| 2022-04-01 | 4,900.00 | 4,983.00 | 4,833.50 | 4,980.00 | 4,978.57 | 2,262 |
| 2022-03-31 | 4,975.00 | 4,986.50 | 4,832.50 | 4,882.00 | 4,880.59 | 429 |
| 2022-03-30 | 4,920.00 | 4,981.50 | 4,920.00 | 4,970.00 | 4,968.57 | 441 |
| 2022-03-29 | 5,028.50 | 5,072.50 | 4,900.00 | 4,920.00 | 4,918.58 | 275 |
| 2022-03-28 | 5,141.00 | 5,164.00 | 5,010.00 | 5,029.00 | 5,027.55 | 244 |
| 2022-03-25 | 5,091.00 | 5,175.00 | 5,047.50 | 5,141.00 | 5,139.52 | 1,081 |
| 2022-03-23 | 5,097.50 | 5,154.50 | 5,097.50 | 5,124.00 | 5,122.52 | 355 |
| 2022-03-22 | 5,090.00 | 5,117.00 | 5,060.00 | 5,089.00 | 5,087.53 | 391 |
| 2022-03-21 | 5,032.50 | 5,085.50 | 5,017.00 | 5,041.50 | 5,040.05 | 1,693 |
| 2022-03-18 | 5,091.50 | 5,117.00 | 5,058.50 | 5,068.50 | 5,067.04 | 279 |
| 2022-03-17 | 5,125.00 | 5,186.50 | 5,072.00 | 5,122.00 | 5,120.53 | 277 |
| 2022-03-16 | 4,999.00 | 5,087.50 | 4,937.00 | 5,082.50 | 5,081.04 | 178 |
| 2022-03-15 | 4,920.00 | 5,125.00 | 4,920.00 | 4,999.00 | 4,997.56 | 912 |
| 2022-03-14 | 5,041.00 | 5,050.00 | 4,920.00 | 4,920.00 | 4,918.58 | 1,218 |
| 2022-03-11 | 5,000.00 | 5,120.50 | 5,000.00 | 5,041.00 | 5,039.55 | 1,134 |
| 2022-03-10 | 5,150.00 | 5,163.00 | 5,085.00 | 5,095.00 | 5,093.53 | 337 |
| 2022-03-09 | 5,250.00 | 5,410.00 | 5,123.00 | 5,145.00 | 5,143.52 | 233 |
| 2022-03-08 | 5,556.00 | 5,600.00 | 5,322.00 | 5,327.50 | 5,325.97 | 73 |
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.