Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	35.590	35.750	34.660	34.660	28.687	7,728
2022-09-19	36.210	36.210	35.060	35.350	29.258	3,781
2022-09-16	35.890	36.430	35.890	36.320	30.061	2,573
2022-09-15	35.110	35.970	35.110	35.670	29.523	4,811
2022-09-14	36.090	36.240	35.450	35.490	29.374	3,045
2022-09-13	36.500	36.800	35.810	35.810	29.638	280,734
2022-09-12	36.390	36.530	36.120	36.320	30.061	3,306
2022-09-09	35.870	36.390	35.860	36.390	30.118	11,913
2022-09-08	35.940	36.310	35.300	35.710	29.556	13,090
2022-09-06	36.290	36.290	35.900	35.940	29.746	14,320
2022-09-05	36.110	36.550	35.550	35.550	29.423	3,296
2022-09-02	36.350	36.510	35.600	36.290	30.036	152,731
2022-09-01	36.000	36.610	35.790	36.350	30.085	53,875
2022-08-31	36.690	36.900	36.270	36.270	30.019	421,435
2022-08-30	36.460	36.620	36.130	36.130	29.903	5,418
2022-08-29	36.500	36.510	36.250	36.500	30.210	13,254
2022-08-26	37.000	37.130	36.510	36.560	30.259	14,632
2022-08-25	37.350	37.380	37.160	37.170	30.764	259,920
2022-08-24	37.160	37.200	36.870	37.020	30.640	237,001
2022-08-23	37.910	37.910	36.870	36.870	30.516	17,213
2022-08-22	38.200	38.410	37.900	37.900	31.368	7,639
2022-08-19	38.090	38.410	38.090	38.320	31.716	8,310
2022-08-18	38.710	38.710	37.920	38.000	31.451	10,171
2022-08-17	39.340	39.590	38.920	38.920	32.212	2,597
2022-08-16	38.980	39.490	38.840	39.150	32.403	7,697
2022-08-15	38.250	38.820	38.250	38.510	31.873	5,637
2022-08-12	38.360	38.360	38.020	38.020	31.468	11,416
2022-08-11	37.950	38.790	37.950	38.410	31.790	88,279
2022-08-10	38.140	38.150	37.590	37.950	31.410	5,351
2022-08-09	38.500	38.500	37.810	38.140	31.567	10,605
2022-08-08	39.810	39.830	37.830	37.850	31.327	7,909
2022-08-05	38.790	39.450	38.520	39.450	32.651	10,549
2022-08-04	39.770	39.770	38.510	38.630	31.972	11,713
2022-08-03	39.810	40.300	39.770	39.860	32.990	14,591
2022-08-02	40.090	40.390	39.840	39.840	32.974	10,340
2022-08-01	39.720	40.200	39.490	39.830	32.966	20,176
2022-07-29	39.340	40.240	39.340	39.710	32.866	8,138
2022-07-28	39.050	39.570	38.730	39.340	32.560	10,511
2022-07-27	39.930	39.940	39.160	39.160	32.411	10,777
2022-07-26	40.100	40.320	39.650	39.920	33.040	8,254
2022-07-25	40.660	40.660	39.840	39.870	32.999	9,298
2022-07-22	42.460	42.460	40.050	40.670	33.661	33,445
2022-07-21	44.300	44.300	42.680	43.480	35.987	29,676
2022-07-20	45.430	45.470	44.690	44.690	36.988	15,819
2022-07-19	45.150	45.490	45.050	45.380	37.559	8,497
2022-07-18	45.750	45.750	45.000	45.280	37.476	8,401
2022-07-15	45.670	46.010	45.370	45.750	37.865	9,647
2022-07-14	45.300	45.910	45.300	45.610	37.749	16,042
2022-07-13	45.520	46.100	45.110	45.380	37.559	3,497
2022-07-12	45.500	46.340	45.450	45.820	37.923	13,050
2022-07-11	44.620	45.210	44.620	44.930	37.187	9,100
2022-07-08	45.060	45.060	44.240	44.240	36.616	25,841
2022-07-07	46.160	46.160	42.250	45.060	37.294	11,298
2022-07-06	46.030	47.220	45.850	46.540	38.519	6,241
2022-07-05	45.810	46.260	45.440	46.050	37.801	20,794
2022-07-04	45.720	46.000	39.580	44.030	36.143	4,511
2022-07-01	45.080	45.930	44.840	45.720	37.530	47,423
2022-06-30	44.010	44.650	43.870	44.090	36.192	72,586
2022-06-29	44.070	44.470	43.770	43.870	36.012	164,222
2022-06-28	44.300	44.530	44.250	44.250	36.324	7,642

← NewerPage 18 of 21 · 1,254 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.