Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 5,674.50 | 5,686.00 | 5,585.00 | 5,606.50 | 5,604.57 | 197 |
| 2021-12-03 | 5,559.00 | 5,657.00 | 5,490.00 | 5,629.00 | 5,627.06 | 276 |
| 2021-12-02 | 5,390.00 | 5,585.50 | 5,390.00 | 5,564.50 | 5,562.59 | 368 |
| 2021-12-01 | 5,425.00 | 5,457.00 | 5,376.00 | 5,431.00 | 5,429.13 | 339 |
| 2021-11-30 | 5,500.00 | 5,500.00 | 5,380.00 | 5,424.50 | 5,422.63 | 2,067 |
| 2021-11-29 | 5,344.00 | 5,531.50 | 5,344.00 | 5,469.00 | 5,467.12 | 621 |
| 2021-11-26 | 5,590.00 | 5,634.00 | 5,410.00 | 5,510.50 | 5,508.61 | 687 |
| 2021-11-25 | 5,720.00 | 5,720.00 | 5,455.00 | 5,649.00 | 5,647.06 | 193 |
| 2021-11-24 | 5,500.00 | 5,650.00 | 5,500.00 | 5,618.50 | 5,616.57 | 330 |
| 2021-11-23 | 5,526.00 | 5,668.00 | 5,526.00 | 5,632.00 | 5,630.06 | 866 |
| 2021-11-19 | 5,490.00 | 5,490.00 | 5,432.50 | 5,486.00 | 5,484.11 | 422 |
| 2021-11-18 | 5,566.50 | 5,566.50 | 5,424.50 | 5,492.50 | 5,490.61 | 406 |
| 2021-11-17 | 5,500.00 | 5,567.00 | 5,478.50 | 5,510.00 | 5,508.11 | 557 |
| 2021-11-16 | 5,407.00 | 5,525.50 | 5,407.00 | 5,501.00 | 5,499.11 | 2,380 |
| 2021-11-15 | 5,775.00 | 5,775.00 | 5,462.50 | 5,501.00 | 5,499.11 | 273 |
| 2021-11-12 | 5,650.00 | 5,710.00 | 5,622.00 | 5,656.00 | 5,654.06 | 1,816 |
| 2021-11-11 | 5,605.00 | 5,703.50 | 5,605.00 | 5,640.50 | 5,638.56 | 3,379 |
| 2021-11-10 | 5,622.50 | 5,649.50 | 5,490.00 | 5,604.50 | 5,602.57 | 1,226 |
| 2021-11-09 | 5,645.00 | 5,645.00 | 5,517.00 | 5,550.00 | 5,548.09 | 853 |
| 2021-11-08 | 5,700.00 | 5,708.50 | 5,593.50 | 5,634.50 | 5,632.56 | 1,221 |
| 2021-11-05 | 5,685.00 | 5,718.50 | 5,655.00 | 5,675.00 | 5,673.05 | 856 |
| 2021-11-04 | 5,814.50 | 5,815.00 | 5,550.00 | 5,605.00 | 5,603.07 | 2,824 |
| 2021-11-03 | 5,750.00 | 5,799.50 | 5,660.50 | 5,710.00 | 5,708.04 | 653 |
| 2021-11-02 | 5,650.00 | 5,723.50 | 5,617.00 | 5,717.00 | 5,715.03 | 1,389 |
| 2021-11-01 | 5,600.00 | 5,705.00 | 5,565.00 | 5,685.00 | 5,683.05 | 808 |
| 2021-10-29 | 5,440.00 | 5,550.00 | 5,424.00 | 5,543.50 | 5,541.59 | 421 |
| 2021-10-28 | 5,339.00 | 5,447.00 | 5,339.00 | 5,440.00 | 5,438.13 | 2,205 |
| 2021-10-27 | 5,335.00 | 5,350.00 | 5,285.50 | 5,297.00 | 5,295.18 | 858 |
| 2021-10-26 | 5,235.50 | 5,341.50 | 5,235.50 | 5,334.00 | 5,332.17 | 839 |
| 2021-10-25 | 5,305.00 | 5,382.00 | 5,229.50 | 5,233.00 | 5,231.20 | 615 |
| 2021-10-22 | 5,300.00 | 5,335.00 | 5,258.50 | 5,305.00 | 5,303.18 | 1,352 |
| 2021-10-21 | 5,265.00 | 5,300.00 | 5,240.00 | 5,284.50 | 5,282.68 | 308 |
| 2021-10-20 | 5,250.00 | 5,280.00 | 5,177.50 | 5,263.00 | 5,261.19 | 2,438 |
| 2021-10-19 | 5,016.00 | 5,146.00 | 5,016.00 | 5,136.00 | 5,134.23 | 1,144 |
| 2021-10-18 | 5,092.00 | 5,092.00 | 5,025.50 | 5,073.00 | 5,071.26 | 1,104 |
| 2021-10-15 | 5,065.00 | 5,120.00 | 5,065.00 | 5,099.50 | 5,097.75 | 825 |
| 2021-10-14 | 4,930.00 | 5,049.50 | 4,930.00 | 5,045.50 | 5,043.77 | 1,102 |
← NewerPage 21 of 21 · 1,237 trading days
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.