Verizon Communications Inc historical data
| 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 |
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.