Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	33.180	33.360	33.050	33.100	29.353	2,024
2024-02-28	33.030	33.290	32.970	33.040	29.300	3,642
2024-02-27	33.050	33.050	32.550	32.850	29.132	14,487
2024-02-26	33.840	33.870	32.810	33.050	29.309	5,885
2024-02-23	33.620	34.150	33.620	33.810	29.983	2,795
2024-02-22	33.540	33.740	33.190	33.620	29.814	1,246
2024-02-21	33.170	33.730	33.170	33.730	29.912	1,149
2024-02-20	33.770	33.770	33.170	33.170	29.415	1,889
2024-02-19	33.800	33.800	32.700	33.780	29.956	9,420
2024-02-16	33.580	33.770	33.120	33.510	29.717	5,048
2024-02-15	33.210	33.670	33.210	33.580	29.779	1,702
2024-02-14	33.510	33.510	33.170	33.210	29.451	792
2024-02-09	33.880	33.880	32.510	32.640	28.945	8,599
2024-02-08	33.470	33.600	32.800	33.210	29.451	7,084
2024-02-07	33.880	34.080	33.480	33.480	29.690	11,239
2024-02-06	34.290	34.440	33.870	33.880	30.045	2,431
2024-02-05	34.900	35.090	34.260	34.290	30.409	4,103
2024-02-02	35.220	35.220	34.650	34.900	30.950	1,929
2024-02-01	35.200	35.220	34.470	34.670	30.746	8,269
2024-01-31	35.100	35.120	34.660	35.090	31.118	1,805
2024-01-30	34.590	35.100	34.590	34.900	30.950	4,790
2024-01-29	34.970	34.970	34.380	34.590	30.675	2,750
2024-01-26	34.490	34.740	34.400	34.550	30.639	6,204
2024-01-25	33.870	34.620	33.750	34.490	30.586	7,302
2024-01-24	34.990	34.990	33.870	33.870	30.036	3,421
2024-01-23	34.080	34.860	33.800	34.690	30.763	13,020
2024-01-22	32.190	33.000	32.190	32.740	29.034	2,271
2024-01-19	31.990	32.420	31.890	32.190	28.546	1,323
2024-01-18	31.890	32.000	31.770	31.990	28.369	2,729
2024-01-17	32.210	32.330	31.840	31.890	28.280	897
2024-01-16	31.550	32.310	31.440	32.210	28.564	17,048
2024-01-15	31.090	31.590	30.990	31.540	27.970	7,468
2024-01-12	32.230	32.230	30.650	31.090	27.571	1,589
2024-01-11	31.750	33.080	30.570	30.640	27.172	8,033
2024-01-10	31.200	31.930	31.000	31.750	28.156	1,414
2024-01-09	32.290	32.990	31.000	31.900	28.289	4,021
2024-01-08	32.600	33.170	32.070	32.660	28.963	13,429
2024-01-05	32.630	32.780	32.220	32.600	28.581	3,801
2024-01-04	32.350	32.690	32.220	32.220	28.248	3,294
2024-01-03	31.950	33.830	31.930	32.060	28.108	11,349
2024-01-02	30.130	31.950	30.130	31.930	27.994	17,886
2023-12-28	30.000	30.470	30.000	30.120	26.407	9,808
2023-12-27	30.090	30.270	29.930	29.930	26.240	3,956
2023-12-26	30.320	30.450	30.050	30.080	26.372	1,693
2023-12-22	30.410	30.720	30.280	30.320	26.582	1,551
2023-12-21	30.600	30.660	30.350	30.410	26.661	2,208
2023-12-20	31.080	31.080	30.450	30.660	26.880	1,077
2023-12-19	31.280	31.280	30.380	30.480	26.722	3,864
2023-12-18	30.750	31.080	30.010	30.660	26.880	3,619
2023-12-15	31.470	31.470	30.650	30.750	26.959	3,065
2023-12-14	30.240	31.100	30.230	31.010	27.187	51,621
2023-12-13	30.640	30.990	30.230	30.240	26.512	10,971
2023-12-12	31.550	31.550	30.730	30.730	26.942	3,323
2023-12-11	32.030	32.030	30.870	30.930	27.117	4,746
2023-12-08	31.450	31.690	31.200	31.400	27.529	5,612
2023-12-07	31.490	31.650	31.280	31.510	27.625	3,246
2023-12-06	31.550	31.590	31.110	31.380	27.511	1,320
2023-12-05	31.300	31.780	31.300	31.530	27.643	3,675
2023-12-04	31.750	31.750	31.260	31.300	27.441	3,270
2023-12-01	31.480	31.680	31.190	31.300	27.441	4,654

← NewerPage 12 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.