Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 5,490.00 | 5,529.00 | 5,445.00 | 5,491.50 | 5,489.92 | 645 |
| 2022-03-04 | 5,400.00 | 5,563.50 | 5,292.00 | 5,556.00 | 5,554.40 | 777 |
| 2022-03-03 | 5,480.00 | 5,588.50 | 5,459.00 | 5,503.00 | 5,501.42 | 145 |
| 2022-03-02 | 5,462.00 | 5,499.50 | 5,400.00 | 5,475.00 | 5,473.42 | 1,977 |
| 2022-02-25 | 5,458.50 | 5,739.00 | 5,402.00 | 5,425.50 | 5,423.94 | 358 |
| 2022-02-24 | 5,200.00 | 5,380.00 | 4,990.50 | 5,288.50 | 5,286.98 | 1,267 |
| 2022-02-23 | 5,400.00 | 5,500.00 | 5,145.50 | 5,417.00 | 5,415.44 | 520 |
| 2022-02-22 | 5,550.00 | 5,602.00 | 5,273.00 | 5,441.00 | 5,439.43 | 249 |
| 2022-02-21 | 5,580.00 | 5,600.00 | 5,226.00 | 5,580.00 | 5,578.39 | 118 |
| 2022-02-18 | 5,618.00 | 5,650.00 | 5,368.00 | 5,579.50 | 5,577.89 | 386 |
| 2022-02-17 | 5,689.00 | 5,689.00 | 5,559.50 | 5,618.50 | 5,616.88 | 281 |
| 2022-02-16 | 5,691.00 | 5,691.00 | 5,408.50 | 5,618.00 | 5,616.38 | 211 |
| 2022-02-15 | 5,750.00 | 5,750.00 | 5,282.50 | 5,664.00 | 5,662.37 | 328 |
| 2022-02-14 | 5,450.50 | 5,707.50 | 5,450.50 | 5,681.50 | 5,679.86 | 345 |
| 2022-02-11 | 5,670.00 | 5,774.50 | 5,387.00 | 5,729.50 | 5,727.85 | 935 |
| 2022-02-10 | 5,806.50 | 5,806.50 | 5,612.50 | 5,669.00 | 5,667.37 | 442 |
| 2022-02-09 | 5,658.00 | 5,762.50 | 5,658.00 | 5,717.00 | 5,715.35 | 4,801 |
| 2022-02-08 | 5,770.00 | 5,810.00 | 5,482.00 | 5,703.50 | 5,701.86 | 196 |
| 2022-02-07 | 5,900.00 | 5,945.50 | 5,730.00 | 5,815.00 | 5,813.33 | 224 |
| 2022-02-04 | 5,960.00 | 5,996.00 | 5,864.00 | 5,891.50 | 5,889.80 | 4,091 |
| 2022-02-03 | 5,920.00 | 5,999.00 | 5,801.50 | 5,950.00 | 5,948.29 | 748 |
| 2022-02-02 | 5,910.00 | 6,150.00 | 5,900.00 | 5,908.00 | 5,906.30 | 600 |
| 2022-02-01 | 6,140.00 | 6,150.00 | 5,851.00 | 5,920.00 | 5,918.30 | 630 |
| 2022-01-31 | 5,900.00 | 6,150.00 | 5,828.00 | 5,942.50 | 5,940.79 | 336 |
| 2022-01-28 | 5,940.00 | 5,950.00 | 5,700.00 | 5,889.00 | 5,887.30 | 321 |
| 2022-01-27 | 5,890.00 | 6,100.00 | 5,890.00 | 6,000.00 | 5,998.27 | 943 |
| 2022-01-26 | 6,038.00 | 6,100.00 | 5,859.00 | 5,890.00 | 5,888.30 | 1,345 |
| 2022-01-25 | 6,040.00 | 6,040.00 | 5,912.00 | 6,037.50 | 6,035.76 | 6,389 |
| 2022-01-24 | 5,950.00 | 6,060.00 | 5,720.00 | 5,945.50 | 5,943.79 | 8,146 |
| 2022-01-21 | 5,900.00 | 6,045.00 | 5,890.00 | 5,950.00 | 5,948.29 | 1,083 |
| 2022-01-20 | 5,723.00 | 5,950.00 | 5,620.00 | 5,907.00 | 5,905.30 | 3,164 |
| 2022-01-19 | 5,696.00 | 5,798.00 | 5,570.00 | 5,723.00 | 5,721.35 | 371 |
| 2022-01-18 | 5,798.50 | 5,798.50 | 5,530.50 | 5,658.00 | 5,656.37 | 710 |
| 2022-01-17 | 5,600.00 | 5,620.00 | 5,315.50 | 5,590.00 | 5,588.39 | 87 |
| 2022-01-14 | 5,610.00 | 5,610.00 | 5,539.00 | 5,567.50 | 5,565.90 | 229 |
| 2022-01-13 | 5,675.00 | 5,700.00 | 5,561.00 | 5,580.00 | 5,578.39 | 1,089 |
| 2022-01-12 | 5,650.00 | 5,662.50 | 5,596.50 | 5,607.00 | 5,605.39 | 266 |
| 2022-01-11 | 5,670.00 | 5,772.00 | 5,607.50 | 5,645.00 | 5,643.38 | 1,026 |
| 2022-01-10 | 5,720.00 | 5,800.00 | 5,720.00 | 5,723.50 | 5,721.85 | 1,737 |
| 2022-01-07 | 5,645.00 | 5,727.00 | 5,640.00 | 5,720.00 | 5,718.35 | 1,489 |
| 2022-01-06 | 5,700.00 | 5,750.00 | 5,645.00 | 5,715.00 | 5,713.04 | 1,715 |
| 2022-01-05 | 5,500.00 | 5,650.00 | 5,500.00 | 5,628.50 | 5,626.56 | 879 |
| 2022-01-04 | 5,406.00 | 5,500.00 | 5,406.00 | 5,499.00 | 5,497.11 | 591 |
| 2022-01-03 | 5,305.00 | 5,405.50 | 5,239.00 | 5,405.50 | 5,403.64 | 592 |
| 2021-12-30 | 5,270.00 | 5,344.00 | 5,230.00 | 5,296.00 | 5,294.18 | 213 |
| 2021-12-29 | 5,225.00 | 5,353.50 | 5,225.00 | 5,250.00 | 5,248.19 | 391 |
| 2021-12-28 | 5,182.50 | 5,283.50 | 5,182.50 | 5,235.00 | 5,233.20 | 360 |
| 2021-12-27 | 5,380.00 | 5,424.50 | 5,204.50 | 5,222.00 | 5,220.20 | 310 |
| 2021-12-23 | 5,575.00 | 5,575.00 | 5,366.00 | 5,366.50 | 5,364.66 | 579 |
| 2021-12-22 | 5,500.00 | 5,563.50 | 5,464.00 | 5,498.00 | 5,496.11 | 270 |
| 2021-12-21 | 5,482.00 | 5,572.00 | 5,482.00 | 5,505.00 | 5,503.11 | 162 |
| 2021-12-20 | 5,413.50 | 5,540.00 | 5,368.00 | 5,506.00 | 5,504.11 | 3,183 |
| 2021-12-17 | 5,410.00 | 5,415.00 | 5,348.00 | 5,413.50 | 5,411.64 | 1,126 |
| 2021-12-16 | 5,050.00 | 5,367.00 | 5,050.00 | 5,357.50 | 5,355.66 | 438 |
| 2021-12-15 | 5,230.50 | 5,230.50 | 5,040.00 | 5,080.50 | 5,078.75 | 3,093 |
| 2021-12-14 | 5,290.00 | 5,290.00 | 5,046.00 | 5,214.00 | 5,212.21 | 471 |
| 2021-12-13 | 5,230.00 | 5,297.50 | 5,114.50 | 5,165.00 | 5,163.22 | 881 |
| 2021-12-10 | 5,259.00 | 5,321.50 | 5,228.50 | 5,229.00 | 5,227.20 | 750 |
| 2021-12-09 | 5,491.00 | 5,491.00 | 5,225.50 | 5,271.50 | 5,269.69 | 253 |
| 2021-12-07 | 5,715.00 | 5,715.00 | 5,446.00 | 5,491.00 | 5,489.11 | 838 |
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.