Verizon Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	37.190	37.520	36.970	37.280	33.806	56,300
2024-08-19	37.040	37.040	36.570	36.840	33.407	1,513
2024-08-16	36.770	37.080	36.400	37.030	33.579	2,552
2024-08-15	37.470	37.480	36.550	36.800	33.370	3,913
2024-08-14	37.510	37.510	36.870	37.090	33.633	155,403
2024-08-13	37.430	37.430	36.890	37.130	33.670	990
2024-08-12	37.850	37.850	36.990	37.050	33.597	2,029
2024-08-09	37.460	37.470	36.910	37.470	33.978	3,321
2024-08-08	37.790	38.260	37.470	37.470	33.978	2,637
2024-08-07	38.220	38.220	37.560	37.790	34.268	2,815
2024-08-06	37.990	38.150	37.670	37.840	34.314	11,152
2024-08-05	37.420	38.880	37.420	38.070	34.522	11,015
2024-08-02	39.160	40.000	38.730	39.000	35.365	2,541
2024-08-01	38.500	39.300	37.950	39.160	35.511	2,675
2024-07-31	37.070	38.400	37.070	38.340	34.767	2,472
2024-07-30	37.900	37.900	37.420	37.640	34.132	4,399
2024-07-29	37.800	37.800	37.320	37.640	34.132	2,870
2024-07-26	37.820	37.940	37.480	37.910	34.377	1,915
2024-07-25	37.660	38.650	37.240	37.850	34.323	4,648
2024-07-24	36.360	37.670	36.360	37.670	34.159	19,041
2024-07-23	36.350	36.600	36.150	36.360	32.971	8,117
2024-07-22	38.160	38.160	35.980	36.690	33.271	13,937
2024-07-19	39.300	39.300	38.350	38.940	35.311	2,243
2024-07-18	38.510	39.250	38.510	39.220	35.565	2,469
2024-07-17	37.420	38.520	37.420	38.500	34.912	1,729
2024-07-16	36.960	37.770	36.950	37.420	33.933	961
2024-07-15	37.760	37.800	37.000	37.050	33.597	2,132
2024-07-12	37.600	37.810	37.470	37.630	34.123	1,922
2024-07-11	36.960	37.460	36.730	37.340	33.860	14,681
2024-07-10	36.860	37.110	36.440	37.030	33.579	1,620
2024-07-09	37.060	37.760	36.970	37.270	33.797	4,175
2024-07-08	38.000	38.600	37.600	37.820	34.295	3,582
2024-07-05	37.460	37.870	37.460	37.600	33.706	5,947
2024-07-04	39.300	39.300	37.370	37.480	33.598	748
2024-07-03	38.700	38.700	37.960	38.220	34.262	1,554
2024-07-02	39.370	39.370	38.640	38.870	34.844	2,645
2024-07-01	38.490	39.370	38.400	39.370	35.293	8,249
2024-06-28	37.500	38.640	37.500	38.490	34.504	3,357
2024-06-27	37.850	37.850	37.300	37.500	33.616	9,679
2024-06-26	37.650	37.870	37.360	37.850	33.930	8,023
2024-06-25	37.000	37.600	37.000	37.410	33.536	2,325
2024-06-24	36.460	37.000	36.300	36.980	33.150	6,327
2024-06-21	36.700	36.700	36.140	36.460	32.684	3,409
2024-06-20	36.420	36.810	36.010	36.670	32.872	2,656
2024-06-19	36.830	37.000	34.800	36.420	32.648	1,483
2024-06-18	35.690	36.380	35.690	36.380	32.612	1,899
2024-06-17	35.640	35.700	35.180	35.690	31.994	2,156
2024-06-14	35.710	35.710	35.290	35.390	31.725	18,034
2024-06-13	35.720	35.760	35.450	35.630	31.940	3,172
2024-06-12	36.240	36.420	35.490	35.810	32.101	1,633
2024-06-11	36.150	36.200	35.930	36.100	32.361	2,642
2024-06-10	36.440	36.670	35.960	36.080	32.343	3,463
2024-06-07	36.200	36.430	35.950	36.430	32.657	2,201
2024-06-06	36.240	36.630	36.090	36.190	32.442	1,124
2024-06-05	36.690	36.700	36.310	36.430	32.657	1,573
2024-06-04	35.870	36.600	35.790	36.350	32.585	2,254
2024-06-03	36.080	36.160	35.610	35.790	32.083	13,246
2024-05-31	34.840	36.000	34.840	36.000	32.272	6,229
2024-05-29	33.870	34.040	33.830	33.980	30.461	1,948
2024-05-28	34.040	34.040	33.750	33.780	30.282	1,066

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8042 USD
2026-04-08	0.3955 USD
2026-01-08	0.4063 USD
2025-10-08	0.4188 USD
2025-07-08	0.4209 USD
2025-04-08	0.4307 USD
2025-01-08	0.4424 USD
2024-10-08	0.4422 USD
2024-07-08	0.4300 USD
2024-04-08	0.3837 USD
2024-01-08	0.3709 USD
2023-10-05	0.3666 USD
2023-07-06	0.3537 USD
2023-04-05	0.3702 USD
2023-01-06	0.3670 USD
2022-10-05	0.3777 USD
2022-07-06	0.3775 USD
2022-04-06	0.3619 USD
2022-01-06	0.3820 USD
2021-10-06	0.4089 USD
2021-07-06	0.3711 USD
2021-04-07	0.3855 USD
2021-01-06	0.3810 USD
2020-10-07	14.3359 USD
2020-07-07	12.9802 USD
2020-04-08	13.6028 USD
2020-01-08	10.3822 USD
2019-10-08	1.6205 USD
2019-07-08	2.3077 USD
2019-04-08	2.3848 USD
2019-01-08	2.2003 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.