Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	28.500	28.880	28.500	28.580	24.716	8,151
2023-08-31	28.130	28.990	28.130	28.740	24.855	14,210
2023-08-30	27.820	28.310	27.820	28.130	24.327	3,621
2023-08-29	27.700	28.140	27.610	28.000	24.215	2,344
2023-08-28	27.220	27.470	27.200	27.220	23.540	5,572
2023-08-25	27.220	27.690	26.960	27.690	23.947	717
2023-08-24	27.040	27.260	26.940	27.050	23.393	1,437
2023-08-23	27.400	27.400	26.780	26.780	23.160	3,826
2023-08-22	27.470	27.470	27.100	27.350	23.653	2,314
2023-08-21	27.700	27.700	27.200	27.470	23.757	3,858
2023-08-18	27.450	27.640	27.400	27.490	23.774	1,546
2023-08-17	27.590	27.690	27.360	27.450	23.739	4,577
2023-08-16	27.900	27.900	27.440	27.590	23.860	3,245
2023-08-15	27.650	27.870	27.570	27.570	23.843	8,239
2023-08-14	27.390	27.790	27.390	27.700	23.955	5,252
2023-08-11	27.050	27.360	26.930	27.360	23.661	3,745
2023-08-10	26.760	26.930	26.640	26.790	23.168	22,819
2023-08-09	26.650	26.810	26.470	26.660	23.056	2,930
2023-08-08	26.520	26.900	26.440	26.440	22.866	7,921
2023-08-07	26.600	26.850	26.350	26.520	22.935	4,236
2023-08-04	27.470	27.470	26.420	26.420	22.848	12,263
2023-08-03	26.950	27.090	26.650	26.930	23.290	4,323
2023-08-02	26.700	26.970	26.630	26.850	23.220	3,831
2023-08-01	27.050	27.700	26.570	26.700	23.091	7,974
2023-07-31	26.750	27.050	26.710	27.050	23.393	5,243
2023-07-28	26.550	27.090	26.520	26.750	23.134	6,225
2023-07-27	26.970	27.230	26.500	26.580	22.987	5,121
2023-07-26	27.100	27.280	26.730	26.970	23.324	5,790
2023-07-25	26.730	27.810	26.660	27.100	23.437	40,127
2023-07-24	26.920	27.260	26.730	26.730	23.117	34,446
2023-07-21	26.890	27.020	26.560	26.920	23.281	7,821
2023-07-20	27.360	27.360	26.850	26.870	23.238	2,214
2023-07-19	26.730	27.300	26.720	27.040	23.385	20,176
2023-07-18	25.640	26.570	25.610	25.870	22.373	184,967
2023-07-17	27.110	27.320	25.050	25.230	21.819	42,370
2023-07-14	27.580	27.640	27.100	27.100	23.437	52,873
2023-07-13	27.990	27.990	27.500	27.590	23.860	5,632
2023-07-12	28.240	28.240	27.850	27.970	24.189	13,379
2023-07-11	28.840	28.840	28.180	28.240	24.422	8,476
2023-07-10	29.520	29.520	28.500	28.500	24.647	3,578
2023-07-07	30.350	30.350	29.200	29.200	25.253	8,862
2023-07-06	30.240	31.700	30.000	30.460	26.342	2,939
2023-07-05	29.940	30.530	29.940	30.300	25.898	5,681
2023-07-04	30.000	30.090	29.920	29.940	25.590	1,926
2023-07-03	29.650	30.000	29.350	30.000	25.642	3,118
2023-06-30	29.910	29.910	29.560	29.650	25.343	19,428
2023-06-29	29.850	29.980	29.710	29.830	25.496	2,741
2023-06-28	29.150	29.740	29.150	29.670	25.360	4,363
2023-06-27	28.730	29.300	28.620	29.170	24.932	8,318
2023-06-26	28.590	28.720	28.160	28.610	24.454	12,598
2023-06-23	29.120	29.120	28.310	28.350	24.231	4,480
2023-06-22	28.500	28.570	28.300	28.490	24.351	12,093
2023-06-21	28.590	28.710	28.400	28.440	24.308	8,417
2023-06-20	28.960	29.090	28.590	28.590	24.437	15,885
2023-06-19	29.350	29.360	28.900	28.900	24.702	6,177
2023-06-16	29.300	29.600	29.090	29.280	25.026	23,463
2023-06-15	28.650	29.180	28.650	29.080	24.855	5,321
2023-06-14	28.730	29.080	28.640	28.640	24.479	20,363
2023-06-13	28.850	29.050	28.680	28.730	24.556	3,637
2023-06-12	28.780	29.190	28.750	28.850	24.659	1,746

← NewerPage 14 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.