Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	45.310	45.560	44.150	44.550	36.570	22,438
2022-06-23	43.600	45.370	43.600	45.200	37.103	20,223
2022-06-22	42.960	43.930	42.960	43.760	35.921	4,689
2022-06-21	42.270	43.690	42.220	43.380	35.609	21,785
2022-06-20	41.780	42.350	40.310	42.270	34.698	5,120
2022-06-17	41.990	42.260	41.410	41.780	34.296	10,716
2022-06-15	41.800	42.420	40.750	41.200	33.820	14,628
2022-06-14	42.210	42.490	41.910	42.000	34.477	8,924
2022-06-13	42.260	42.970	41.990	42.100	34.559	192,303
2022-06-10	41.750	42.650	41.750	42.250	34.682	24,696
2022-06-09	41.880	42.240	41.300	41.720	34.247	3,455
2022-06-08	41.850	42.270	41.530	41.880	34.378	2,237
2022-06-07	41.210	42.000	41.210	41.850	34.354	4,865
2022-06-06	40.250	41.080	40.230	40.840	33.524	3,966
2022-06-03	40.820	40.960	40.180	40.180	32.983	7,768
2022-06-02	41.060	41.310	40.340	40.820	33.508	18,109
2022-06-01	40.560	41.270	40.560	41.060	33.705	17,021
2022-05-31	40.210	40.800	40.050	40.580	33.311	7,996
2022-05-30	41.000	41.000	39.800	39.800	32.671	2,749
2022-05-27	40.590	40.810	40.210	40.630	33.352	4,929
2022-05-26	41.150	41.420	40.340	40.440	33.196	4,489
2022-05-25	40.650	41.270	40.650	41.100	33.738	4,755
2022-05-24	39.990	40.800	39.270	40.490	33.237	7,940
2022-05-23	39.850	40.200	39.510	39.510	32.433	12,290
2022-05-20	40.150	40.300	39.720	40.080	32.901	13,391
2022-05-19	39.320	40.230	39.320	40.020	32.851	4,616
2022-05-18	40.630	41.160	40.310	40.310	33.089	9,713
2022-05-17	40.560	40.660	40.190	40.190	32.991	36,169
2022-05-16	40.450	40.450	40.450	40.450	33.204	0
2022-05-13	40.590	41.440	40.400	40.450	33.204	4,783
2022-05-12	41.150	41.550	40.540	41.180	33.804	5,182
2022-05-11	40.910	41.460	40.750	41.160	33.787	12,159
2022-05-10	42.180	42.180	40.870	40.900	33.574	5,140
2022-05-09	41.000	41.910	40.960	41.590	34.140	7,504
2022-05-06	40.400	40.880	40.110	40.740	33.442	12,686
2022-05-05	39.770	40.380	39.710	39.710	32.597	7,765
2022-05-04	39.470	40.100	38.400	39.370	32.318	6,455
2022-05-03	38.900	39.350	38.550	39.020	32.030	36,590
2022-05-02	38.800	39.430	38.440	38.940	31.965	295,061
2022-04-29	39.870	39.870	38.160	38.480	31.587	32,354
2022-04-28	40.530	41.160	39.850	39.850	32.712	9,149
2022-04-27	41.070	41.190	40.120	40.120	32.933	13,903
2022-04-26	40.840	41.720	40.840	41.070	33.713	7,941
2022-04-25	41.040	41.280	40.250	40.840	33.524	5,410
2022-04-22	42.360	42.360	40.860	41.530	34.091	30,770
2022-04-20	42.000	42.010	41.700	41.810	34.321	4,118
2022-04-19	41.530	42.010	41.530	41.750	34.271	26,397
2022-04-18	42.020	42.180	41.210	41.210	33.828	4,010
2022-04-14	42.720	42.720	41.500	41.500	34.066	4,163
2022-04-13	42.530	42.530	42.110	42.160	34.608	12,076
2022-04-12	41.580	42.110	41.380	41.630	34.173	8,915
2022-04-11	42.000	42.890	42.000	42.090	34.551	10,290
2022-04-08	41.960	42.430	41.680	41.900	34.395	10,733
2022-04-07	41.090	41.970	41.090	41.540	34.099	1,117
2022-04-06	40.650	41.790	40.650	41.210	33.828	6,196
2022-04-05	40.080	41.030	40.080	40.650	33.071	9,686
2022-04-04	40.260	40.290	39.680	40.070	32.600	6,862
2022-04-01	40.120	40.590	39.800	40.310	32.795	9,685
2022-03-31	40.950	41.060	40.310	40.310	32.795	5,891
2022-03-30	40.550	41.040	40.370	40.950	33.315	5,139

← NewerPage 19 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.