Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	40.800	40.800	40.230	40.400	32.868	8,000
2022-03-28	40.700	41.020	40.550	40.680	33.096	6,733
2022-03-25	40.880	41.050	40.440	40.440	32.901	7,935
2022-03-24	41.030	41.280	40.600	40.910	33.283	6,447
2022-03-23	41.800	41.850	41.040	41.040	33.389	6,405
2022-03-22	41.990	42.320	41.630	41.630	33.869	4,563
2022-03-21	43.500	43.500	41.750	41.750	33.966	13,739
2022-03-18	44.150	44.150	43.260	43.620	35.488	123,946
2022-03-17	44.450	44.620	43.880	43.880	35.699	5,971
2022-03-16	45.340	45.340	44.300	44.310	36.049	9,752
2022-03-15	45.360	45.580	44.660	45.340	36.887	6,377
2022-03-14	44.840	44.990	44.350	44.480	36.187	4,999
2022-03-11	44.620	45.120	44.400	44.840	36.480	11,501
2022-03-10	44.160	44.890	44.160	44.440	36.155	10,296
2022-03-09	44.720	44.890	44.160	44.160	35.927	11,814
2022-03-08	46.350	46.800	44.820	44.820	36.464	16,430
2022-03-07	46.900	46.900	46.000	46.480	37.814	6,680
2022-03-04	45.820	46.790	45.720	46.340	37.701	5,785
2022-03-03	45.510	46.400	45.460	45.640	37.131	18,052
2022-03-02	47.470	47.470	45.890	45.890	37.334	8,788
2022-02-25	44.610	46.900	44.610	46.310	37.676	21,502
2022-02-24	44.320	45.410	44.220	44.590	36.277	35,059
2022-02-23	45.100	45.100	44.310	44.310	36.049	16,296
2022-02-22	46.000	46.000	45.110	45.110	36.700	11,328
2022-02-21	45.900	46.290	45.310	45.310	36.863	4,301
2022-02-18	45.910	46.240	45.470	45.900	37.343	7,489
2022-02-17	45.740	46.160	45.500	45.910	37.351	10,181
2022-02-16	46.000	46.140	45.590	45.590	37.090	4,711
2022-02-15	46.470	46.470	45.690	45.690	37.172	16,881
2022-02-14	46.830	46.830	45.630	46.470	37.806	40,797
2022-02-11	45.750	46.830	45.710	46.830	38.099	7,140
2022-02-10	46.560	46.660	45.770	46.000	37.424	13,554
2022-02-09	46.160	46.880	46.160	46.860	38.124	134,319
2022-02-08	47.390	47.390	46.140	46.150	37.546	25,964
2022-02-07	47.630	47.630	46.390	46.510	37.839	3,698
2022-02-04	47.450	47.790	47.350	47.630	38.750	1,898
2022-02-03	47.550	48.210	47.220	47.220	38.417	3,976
2022-02-02	46.500	47.840	46.500	47.140	38.351	6,602
2022-02-01	46.880	47.290	46.000	46.500	37.831	18,127
2022-01-31	47.290	47.290	46.300	46.970	38.213	4,862
2022-01-28	45.500	47.410	45.500	47.290	38.473	16,853
2022-01-27	46.000	46.750	45.600	45.920	37.359	9,141
2022-01-26	48.030	48.030	46.000	46.110	37.513	23,311
2022-01-25	48.900	49.140	47.750	48.040	39.084	14,990
2022-01-24	48.680	49.000	47.980	48.610	39.547	13,627
2022-01-21	48.650	48.650	48.200	48.480	39.442	4,180
2022-01-20	48.800	48.800	47.970	48.650	39.580	27,771
2022-01-19	49.380	49.380	48.200	48.800	39.702	6,445
2022-01-18	49.110	49.720	48.530	49.720	40.450	15,631
2022-01-17	50.000	50.000	48.790	49.110	39.954	1,341
2022-01-14	50.220	50.220	48.860	48.970	39.840	20,881
2022-01-13	49.490	49.590	48.880	49.370	40.166	13,301
2022-01-12	49.970	49.970	49.200	49.350	40.149	5,831
2022-01-11	51.060	51.060	49.650	49.970	40.654	4,627
2022-01-10	51.000	51.820	50.730	51.060	41.541	40,094
2022-01-07	50.710	51.300	50.050	50.980	41.476	5,750
2022-01-06	51.790	51.790	51.000	51.180	41.638	3,306
2022-01-05	50.840	51.790	50.590	51.790	41.824	9,912
2022-01-04	49.910	50.890	49.680	50.630	40.887	10,413
2022-01-03	48.610	49.820	48.590	49.820	40.233	5,763

← NewerPage 20 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.