Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	33.390	33.940	33.210	33.290	27.861	4,636
2022-12-14	33.510	34.020	32.830	32.830	27.476	4,196
2022-12-13	33.360	33.890	33.320	33.510	28.045	4,383
2022-12-12	32.980	33.580	32.890	33.350	27.911	2,793
2022-12-09	32.100	32.920	32.100	32.670	27.342	1,540
2022-12-08	32.100	32.400	32.020	32.110	26.873	2,518
2022-12-07	32.100	32.430	31.990	32.200	26.949	7,690
2022-12-06	32.600	32.600	32.040	32.080	26.848	2,341
2022-12-05	32.880	33.200	32.420	32.600	27.283	3,590
2022-12-02	33.210	33.310	32.650	33.140	27.735	7,428
2022-12-01	33.630	33.880	32.750	33.140	27.735	5,120
2022-11-30	33.650	34.050	33.240	33.630	28.145	11,469
2022-11-29	34.150	34.150	33.460	33.650	28.162	8,866
2022-11-28	34.820	35.020	34.060	34.150	28.581	2,912
2022-11-25	34.830	35.490	34.780	34.950	29.250	2,206
2022-11-24	34.640	35.130	34.010	34.960	29.259	1,354
2022-11-23	34.110	35.320	34.110	34.650	28.999	2,823
2022-11-22	34.370	35.100	34.350	34.880	29.192	4,497
2022-11-21	34.390	34.820	34.060	34.060	28.505	2,312
2022-11-18	34.060	34.720	33.940	34.390	28.781	5,488
2022-11-17	34.430	34.620	33.860	34.110	28.547	5,479
2022-11-16	33.890	34.200	33.290	33.970	28.430	4,095
2022-11-14	33.940	34.610	33.700	33.890	28.363	2,953
2022-11-11	34.610	34.610	33.230	33.940	28.405	31,857
2022-11-10	33.080	34.570	33.080	34.430	28.815	5,659
2022-11-09	32.720	32.800	32.350	32.480	27.183	2,972
2022-11-08	32.440	32.670	31.950	32.340	27.066	2,641
2022-11-07	31.210	32.080	31.210	31.940	26.731	4,629
2022-11-04	31.340	31.500	30.940	31.210	26.120	3,965
2022-11-03	32.240	32.420	31.610	31.780	26.597	3,680
2022-11-01	33.890	33.900	31.740	31.950	26.739	6,462
2022-10-31	33.230	33.900	30.380	32.020	26.798	15,419
2022-10-28	32.410	33.900	32.410	33.220	27.802	10,773
2022-10-27	32.540	32.640	31.810	31.830	26.639	6,372
2022-10-26	32.390	32.700	32.260	32.540	27.233	10,421
2022-10-25	31.620	32.320	31.620	32.100	26.865	7,912
2022-10-24	30.690	32.050	30.690	31.620	26.463	13,945
2022-10-21	31.030	31.190	29.950	30.300	25.359	41,480
2022-10-20	32.350	32.640	31.790	32.080	26.848	4,501
2022-10-19	32.390	32.760	32.000	32.110	26.873	4,317
2022-10-18	33.000	33.150	32.390	32.390	27.108	5,643
2022-10-17	32.540	32.870	32.050	32.730	27.392	9,391
2022-10-14	31.400	32.560	31.400	32.340	27.066	28,484
2022-10-13	31.510	32.170	31.290	31.920	26.714	12,996
2022-10-11	31.920	31.920	31.500	31.550	26.405	23,048
2022-10-10	31.900	32.200	31.600	31.650	26.488	7,090
2022-10-07	33.500	33.500	31.900	31.900	26.698	47,170
2022-10-06	33.540	34.260	32.880	32.880	27.518	6,705
2022-10-05	34.300	35.000	33.910	33.930	28.397	3,864
2022-10-04	33.880	34.240	33.800	34.150	28.265	5,361
2022-10-03	33.780	34.170	33.180	33.920	28.074	12,801
2022-09-30	34.930	34.930	33.850	34.110	28.231	8,893
2022-09-29	35.060	35.170	34.610	34.670	28.695	2,223
2022-09-28	34.510	35.330	34.510	35.060	29.018	12,743
2022-09-27	35.080	35.080	34.650	34.760	28.769	3,758
2022-09-26	34.660	35.160	34.660	35.020	28.985	2,878
2022-09-23	33.900	34.720	33.900	34.410	28.480	16,716
2022-09-22	34.030	34.610	33.880	34.050	28.182	18,518
2022-09-21	34.790	34.950	34.090	34.090	28.215	21,502
2022-09-20	35.590	35.750	34.660	34.660	28.687	7,728

← NewerPage 17 of 21 · 1,253 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.