Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	32.030	32.260	31.910	32.170	27.192	3,634
2023-03-13	31.740	32.530	31.740	32.030	27.074	8,442
2023-03-10	31.490	31.960	31.470	31.740	26.829	6,992
2023-03-09	32.000	32.070	31.480	31.480	26.609	4,499
2023-03-08	32.600	32.750	32.000	32.070	27.108	5,034
2023-03-07	32.730	33.060	32.500	32.670	27.615	2,819
2023-03-06	33.010	33.370	32.730	32.730	27.666	4,353
2023-03-03	33.190	33.440	33.000	33.010	27.903	3,821
2023-03-02	33.160	33.420	32.950	33.140	28.012	9,084
2023-03-01	33.630	33.950	32.990	33.020	27.911	494,497
2023-02-28	33.550	33.870	33.470	33.700	28.486	2,914
2023-02-27	33.250	33.870	33.250	33.550	28.359	5,699
2023-02-24	34.050	34.050	33.000	33.250	28.105	4,076
2023-02-23	33.560	33.910	32.890	32.890	27.801	5,273
2023-02-22	33.330	34.210	33.330	33.560	28.367	11,674
2023-02-17	35.300	35.300	34.440	34.730	29.356	12,524
2023-02-16	35.210	35.280	34.610	34.610	29.255	8,529
2023-02-15	34.990	35.340	34.740	35.010	29.593	18,107
2023-02-14	34.710	35.090	34.340	34.990	29.576	82,934
2023-02-13	34.890	34.890	34.360	34.710	29.339	237,904
2023-02-10	34.660	35.000	34.660	34.900	29.500	60,117
2023-02-09	34.950	35.460	34.870	34.990	29.576	58,814
2023-02-08	35.120	35.300	34.900	34.950	29.542	109,738
2023-02-07	35.490	35.650	34.770	35.000	29.585	43,850
2023-02-06	35.320	35.840	35.320	35.320	29.855	46,970
2023-02-03	35.020	35.560	35.020	35.320	29.855	102,656
2023-02-02	34.300	35.120	34.300	35.020	29.602	68,960
2023-02-01	34.900	35.430	34.790	34.940	29.534	36,340
2023-01-31	35.000	35.080	34.810	34.910	29.509	67,582
2023-01-30	34.750	35.210	34.400	35.010	29.593	279,981
2023-01-27	34.000	34.630	33.670	34.460	29.128	23,302
2023-01-26	34.030	34.480	33.740	33.820	28.587	15,064
2023-01-25	34.410	34.850	33.920	34.030	28.765	6,264
2023-01-24	34.000	34.710	33.150	34.560	29.213	77,380
2023-01-23	34.580	34.890	34.200	34.260	28.959	125,943
2023-01-20	34.970	35.000	34.370	34.580	29.230	5,323
2023-01-19	34.310	34.840	34.210	34.540	29.196	3,518
2023-01-18	34.250	34.850	34.220	34.310	29.001	4,640
2023-01-17	35.300	35.750	34.710	34.710	29.339	5,350
2023-01-16	35.450	35.920	35.200	35.350	29.880	2,071
2023-01-13	35.690	35.760	35.100	35.480	29.990	4,084
2023-01-12	35.330	35.810	35.160	35.370	29.897	2,853
2023-01-11	36.450	36.570	35.280	35.330	29.864	5,121
2023-01-10	36.150	36.360	35.880	36.220	30.616	3,800
2023-01-09	36.750	36.960	36.140	36.150	30.557	3,044
2023-01-06	37.740	39.900	36.640	36.740	31.055	1,061
2023-01-05	37.000	37.370	36.450	37.110	31.058	6,041
2023-01-04	36.750	37.650	36.380	37.000	30.966	13,918
2023-01-03	35.330	36.610	35.230	36.420	30.480	8,239
2023-01-02	34.360	35.200	34.360	35.090	29.367	671
2022-12-29	35.880	35.890	32.600	34.360	28.756	16,385
2022-12-28	34.470	34.680	33.830	33.930	28.397	3,780
2022-12-27	33.990	34.780	33.740	34.470	28.848	14,435
2022-12-26	33.490	34.000	32.970	33.110	27.710	6,232
2022-12-23	33.870	34.830	32.550	32.850	27.493	2,317
2022-12-22	32.610	32.960	32.210	32.870	27.509	3,509
2022-12-21	31.510	32.780	31.510	32.610	27.292	3,266
2022-12-20	32.570	32.800	31.740	32.080	26.848	3,661
2022-12-19	33.590	33.590	32.460	32.570	27.258	7,846
2022-12-16	33.770	33.770	32.270	33.000	27.618	5,392

← NewerPage 16 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.