Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	31.260	31.460	30.990	31.380	27.511	27,637
2023-11-29	30.510	30.890	30.510	30.780	26.985	41,849
2023-11-28	30.420	30.500	30.210	30.300	26.565	16,295
2023-11-27	29.910	30.690	29.910	30.420	26.670	3,079
2023-11-24	30.330	30.670	30.330	30.520	26.757	3,795
2023-11-23	31.000	31.500	29.750	30.330	26.591	3,527
2023-11-22	30.400	30.600	30.390	30.540	26.775	358
2023-11-21	29.920	30.490	29.810	30.400	26.652	8,295
2023-11-20	29.620	29.840	29.370	29.760	26.091	6,900
2023-11-17	29.230	29.670	29.230	29.610	25.960	3,443
2023-11-16	29.000	29.440	29.000	29.220	25.618	3,893
2023-11-14	29.590	29.590	29.060	29.150	25.556	1,140
2023-11-13	29.900	29.900	29.150	29.150	25.556	20,881
2023-11-10	29.010	29.400	29.010	29.230	25.626	2,878
2023-11-09	29.850	29.850	29.180	29.260	25.653	15,484
2023-11-08	29.150	29.360	29.020	29.290	25.679	2,917
2023-11-07	28.970	29.300	28.940	29.120	25.530	7,676
2023-11-06	29.930	29.930	28.970	28.970	25.399	4,116
2023-11-03	29.130	29.570	29.130	29.350	25.732	12,253
2023-11-01	29.590	29.730	29.180	29.280	25.670	5,345
2023-10-31	29.070	29.580	29.070	29.480	25.846	7,087
2023-10-30	28.420	29.290	27.780	29.080	25.495	19,506
2023-10-27	28.660	28.660	27.690	27.860	24.425	2,938
2023-10-26	28.090	28.860	28.090	28.670	25.136	7,080
2023-10-25	28.600	28.740	28.020	28.090	24.627	2,816
2023-10-24	27.050	28.710	27.050	28.530	25.013	20,254
2023-10-23	26.480	26.670	26.190	26.190	22.961	1,441
2023-10-20	26.990	27.050	26.470	26.480	23.216	1,551
2023-10-19	26.520	26.810	26.520	26.590	23.312	10,955
2023-10-18	26.350	26.490	26.100	26.100	22.882	6,592
2023-10-17	26.230	26.520	26.120	26.290	23.049	3,159
2023-10-16	26.000	26.420	25.890	26.230	22.996	3,171
2023-10-13	26.200	26.490	26.050	26.050	22.839	5,410
2023-10-11	26.750	26.890	26.440	26.470	23.207	8,467
2023-10-10	26.880	26.880	26.620	26.750	23.452	1,425
2023-10-09	27.100	27.100	26.400	26.810	23.505	5,909
2023-10-06	26.100	28.080	26.100	26.800	23.496	1,070
2023-10-05	26.850	28.460	26.850	27.360	23.987	1,929
2023-10-04	27.420	27.570	26.890	27.010	23.359	5,833
2023-10-03	27.440	27.510	26.840	27.410	23.705	6,103
2023-10-02	27.130	27.450	26.850	26.920	23.281	10,758
2023-09-29	27.290	27.360	27.100	27.120	23.454	2,514
2023-09-28	27.490	27.490	27.220	27.290	23.601	2,740
2023-09-27	27.560	27.620	27.180	27.180	23.506	23,258
2023-09-26	27.600	27.600	27.310	27.370	23.670	2,443
2023-09-25	27.320	27.560	27.230	27.400	23.696	3,658
2023-09-22	27.250	27.490	27.080	27.310	23.618	1,616
2023-09-21	27.450	27.660	27.250	27.250	23.566	6,099
2023-09-20	27.100	27.450	27.000	27.210	23.532	5,309
2023-09-19	27.150	27.190	26.970	27.050	23.393	2,338
2023-09-18	27.490	27.510	27.150	27.150	23.480	2,246
2023-09-15	28.310	28.310	27.400	27.490	23.774	3,876
2023-09-14	27.940	27.980	27.590	27.590	23.860	4,339
2023-09-13	28.150	28.180	27.500	27.940	24.163	2,762
2023-09-12	27.970	28.200	27.930	28.020	24.232	1,422
2023-09-11	27.700	28.050	27.630	27.780	24.025	1,631
2023-09-08	28.280	28.280	27.630	27.760	24.007	5,219
2023-09-06	28.420	28.520	28.210	28.410	24.569	4,068
2023-09-05	28.850	29.050	28.420	28.420	24.578	8,728
2023-09-04	28.990	29.000	28.320	28.600	24.734	1,872

← NewerPage 13 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.