Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 34.180 | 34.290 | 34.000 | 34.040 | 30.515 | 1,757 |
| 2024-05-24 | 33.560 | 34.380 | 33.560 | 34.180 | 30.640 | 2,447 |
| 2024-05-23 | 34.210 | 34.210 | 33.660 | 33.870 | 30.362 | 5,640 |
| 2024-05-22 | 33.360 | 34.440 | 33.360 | 34.210 | 30.667 | 2,724 |
| 2024-05-21 | 33.960 | 33.960 | 33.350 | 33.780 | 30.282 | 1,339 |
| 2024-05-20 | 34.260 | 34.350 | 33.960 | 33.960 | 30.443 | 13,474 |
| 2024-05-17 | 34.470 | 34.470 | 33.930 | 34.130 | 30.595 | 2,588 |
| 2024-05-16 | 34.780 | 34.780 | 34.300 | 34.430 | 30.864 | 3,276 |
| 2024-05-15 | 34.730 | 35.110 | 34.590 | 34.780 | 31.178 | 2,963 |
| 2024-05-14 | 34.600 | 34.750 | 34.460 | 34.460 | 30.891 | 4,113 |
| 2024-05-13 | 34.600 | 34.900 | 34.490 | 34.750 | 31.151 | 2,819 |
| 2024-05-10 | 34.000 | 34.770 | 34.000 | 34.700 | 31.106 | 4,840 |
| 2024-05-09 | 33.590 | 34.230 | 33.590 | 33.980 | 30.461 | 2,829 |
| 2024-05-08 | 33.300 | 33.580 | 33.080 | 33.580 | 30.102 | 2,822 |
| 2024-05-07 | 33.000 | 33.330 | 32.990 | 33.090 | 29.663 | 16,266 |
| 2024-05-06 | 32.910 | 33.230 | 32.910 | 33.230 | 29.789 | 4,089 |
| 2024-05-03 | 32.970 | 33.150 | 32.710 | 33.150 | 29.717 | 4,055 |
| 2024-05-02 | 34.150 | 34.150 | 32.970 | 32.970 | 29.555 | 11,432 |
| 2024-04-30 | 34.310 | 34.350 | 34.040 | 34.260 | 30.712 | 7,823 |
| 2024-04-29 | 33.950 | 34.770 | 33.720 | 34.310 | 30.757 | 18,826 |
| 2024-04-26 | 33.570 | 34.000 | 33.330 | 33.980 | 30.461 | 2,993 |
| 2024-04-25 | 33.980 | 34.040 | 33.650 | 33.960 | 30.443 | 1,173 |
| 2024-04-24 | 33.960 | 34.050 | 33.470 | 33.980 | 30.461 | 7,365 |
| 2024-04-23 | 33.370 | 34.250 | 33.360 | 33.960 | 30.443 | 9,314 |
| 2024-04-22 | 35.190 | 36.160 | 33.280 | 33.370 | 29.914 | 6,245 |
| 2024-04-19 | 34.250 | 35.160 | 34.250 | 35.030 | 31.402 | 3,752 |
| 2024-04-18 | 34.810 | 35.050 | 34.780 | 34.950 | 31.330 | 4,598 |
| 2024-04-17 | 34.190 | 34.960 | 34.190 | 34.810 | 31.205 | 2,790 |
| 2024-04-16 | 34.860 | 35.100 | 34.740 | 34.890 | 31.277 | 4,752 |
| 2024-04-15 | 34.160 | 34.780 | 34.160 | 34.470 | 30.900 | 6,111 |
| 2024-04-12 | 34.220 | 34.370 | 33.870 | 33.960 | 30.443 | 2,060 |
| 2024-04-11 | 34.350 | 34.350 | 33.960 | 34.110 | 30.577 | 5,728 |
| 2024-04-10 | 34.050 | 34.360 | 33.840 | 34.360 | 30.802 | 2,917 |
| 2024-04-09 | 35.280 | 35.280 | 33.840 | 34.050 | 30.524 | 7,505 |
| 2024-04-08 | 35.720 | 35.720 | 35.050 | 35.200 | 31.555 | 19,116 |
| 2024-04-05 | 35.760 | 35.760 | 34.980 | 35.720 | 31.677 | 8,015 |
| 2024-04-04 | 35.900 | 36.340 | 35.600 | 35.860 | 31.801 | 17,606 |
| 2024-04-03 | 36.040 | 36.260 | 35.860 | 35.960 | 31.890 | 20,813 |
| 2024-04-02 | 35.540 | 35.970 | 35.480 | 35.800 | 31.748 | 1,276 |
| 2024-04-01 | 35.180 | 35.600 | 34.930 | 35.540 | 31.517 | 1,714 |
| 2024-03-28 | 34.700 | 35.190 | 34.620 | 35.180 | 31.198 | 3,691 |
| 2024-03-27 | 33.990 | 34.680 | 33.990 | 34.410 | 30.515 | 1,528 |
| 2024-03-26 | 33.200 | 34.050 | 33.200 | 33.920 | 30.080 | 1,567 |
| 2024-03-25 | 33.700 | 33.920 | 33.510 | 33.880 | 30.045 | 1,649 |
| 2024-03-22 | 33.590 | 33.900 | 33.360 | 33.700 | 29.885 | 2,318 |
| 2024-03-21 | 33.150 | 33.690 | 33.090 | 33.590 | 29.788 | 1,503 |
| 2024-03-20 | 33.440 | 33.660 | 33.090 | 33.150 | 29.398 | 1,691 |
| 2024-03-19 | 33.210 | 33.600 | 33.210 | 33.480 | 29.690 | 1,342 |
| 2024-03-18 | 32.730 | 33.400 | 32.690 | 33.210 | 29.451 | 24,496 |
| 2024-03-15 | 33.080 | 33.150 | 32.620 | 32.690 | 28.990 | 100,866 |
| 2024-03-14 | 33.480 | 33.480 | 32.730 | 33.060 | 29.318 | 51,258 |
| 2024-03-13 | 33.340 | 33.690 | 33.170 | 33.480 | 29.690 | 6,556 |
| 2024-03-12 | 33.270 | 33.450 | 33.200 | 33.340 | 29.566 | 1,813 |
| 2024-03-11 | 32.850 | 33.330 | 32.850 | 33.200 | 29.442 | 2,906 |
| 2024-03-08 | 32.940 | 33.120 | 32.730 | 32.850 | 29.132 | 2,887 |
| 2024-03-07 | 32.860 | 33.070 | 32.400 | 32.530 | 28.848 | 1,201 |
| 2024-03-06 | 33.350 | 33.350 | 32.850 | 32.860 | 29.140 | 1,098 |
| 2024-03-05 | 33.220 | 33.620 | 33.010 | 33.350 | 29.575 | 3,941 |
| 2024-03-04 | 33.310 | 33.310 | 32.630 | 33.220 | 29.460 | 1,396 |
| 2024-03-01 | 33.100 | 33.320 | 32.910 | 33.320 | 29.548 | 139,144 |
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.