Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	29.100	29.100	28.750	28.780	24.599	6,532
2023-06-07	28.870	28.910	28.350	28.880	24.684	2,773
2023-06-06	28.330	28.570	28.270	28.270	24.163	5,831
2023-06-05	28.540	29.090	28.300	28.320	24.206	36,835
2023-06-02	28.040	28.750	27.900	28.540	24.394	40,321
2023-06-01	30.040	30.200	29.750	29.750	25.428	2,163
2023-05-31	29.330	30.600	29.330	30.040	25.676	16,807
2023-05-30	29.990	29.990	29.270	29.270	25.018	3,653
2023-05-29	29.290	31.000	29.170	29.170	24.932	6,792
2023-05-26	29.220	29.340	28.980	28.980	24.770	6,419
2023-05-25	29.600	29.690	28.950	29.220	24.975	5,835
2023-05-24	29.980	29.980	29.590	29.590	25.291	1,896
2023-05-23	29.760	30.500	29.700	29.990	25.633	6,449
2023-05-22	29.990	30.090	29.760	29.760	25.437	1,811
2023-05-19	29.820	30.410	29.820	29.990	25.633	2,150
2023-05-18	29.810	29.920	29.630	29.820	25.488	4,647
2023-05-17	29.880	29.990	29.650	29.720	25.402	5,435
2023-05-16	30.050	30.130	29.690	29.690	25.377	7,560
2023-05-15	30.650	30.890	29.910	29.910	25.565	11,000
2023-05-12	30.940	30.950	30.700	30.780	26.308	3,141
2023-05-11	31.100	31.150	30.850	30.940	26.445	2,747
2023-05-10	31.200	31.210	30.800	30.970	26.471	8,342
2023-05-09	31.890	31.890	31.100	31.210	26.676	2,441
2023-05-08	31.090	31.600	31.040	31.550	26.967	5,713
2023-05-05	31.000	31.180	30.760	31.080	26.565	2,427
2023-05-04	31.640	31.640	30.970	30.970	26.471	1,848
2023-05-03	31.610	31.800	31.500	31.640	27.043	2,985
2023-05-02	32.210	32.420	31.510	31.510	26.932	22,575
2023-04-28	32.690	32.690	32.070	32.210	27.531	44,891
2023-04-27	31.070	32.180	30.980	32.070	27.411	1,771
2023-04-26	31.430	31.620	31.030	31.070	26.556	1,475
2023-04-25	31.050	31.560	30.660	31.430	26.864	4,146
2023-04-24	32.240	32.240	31.070	31.100	26.582	1,442
2023-04-20	33.020	33.020	31.180	31.200	26.667	5,631
2023-04-19	32.470	32.860	32.470	32.620	27.881	1,350
2023-04-18	32.410	32.710	32.210	32.210	27.531	5,169
2023-04-17	32.030	32.570	32.030	32.410	27.702	2,690
2023-04-14	32.450	32.590	31.990	32.020	27.368	2,241
2023-04-13	32.380	32.380	31.890	32.170	27.496	20,222
2023-04-12	32.860	32.860	32.160	32.160	27.488	2,777
2023-04-11	33.050	33.130	32.690	32.860	28.086	4,320
2023-04-10	33.110	33.350	33.020	33.050	28.249	2,094
2023-04-06	33.770	33.770	31.050	33.030	28.232	1,419
2023-04-05	33.490	34.390	33.490	33.750	28.847	1,304
2023-04-04	33.320	33.490	33.190	33.490	28.308	2,569
2023-04-03	35.280	35.280	33.000	33.100	27.979	4,070
2023-03-31	32.980	33.030	32.620	32.950	27.852	2,616
2023-03-30	32.810	33.150	32.740	32.740	27.674	2,597
2023-03-29	32.580	32.960	32.580	32.810	27.733	6,940
2023-03-28	32.850	32.900	32.610	32.610	27.564	1,833
2023-03-27	32.820	33.200	32.820	32.970	27.869	2,835
2023-03-24	32.910	33.350	32.740	32.810	27.733	2,420
2023-03-23	32.560	33.000	32.560	32.900	27.810	12,440
2023-03-22	32.910	33.330	32.640	32.640	27.590	6,842
2023-03-21	32.740	33.020	32.670	32.910	27.818	2,889
2023-03-20	32.970	32.970	32.140	32.590	27.548	1,758
2023-03-17	31.820	32.320	31.820	32.320	27.319	70,462
2023-03-16	32.460	32.600	31.820	31.820	26.897	2,328
2023-03-15	32.500	32.850	32.050	32.500	27.471	2,702
2023-03-14	32.030	32.260	31.910	32.170	27.192	3,634

← NewerPage 15 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.