Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	48.610	49.820	48.590	49.820	40.233	5,763
2021-12-30	50.910	50.910	48.240	48.240	38.957	31,402
2021-12-29	49.640	49.990	49.610	49.990	40.370	6,028
2021-12-28	49.650	49.810	49.400	49.640	40.087	2,294
2021-12-27	50.080	50.080	49.380	49.620	40.071	4,545
2021-12-23	49.720	50.450	49.720	50.080	40.443	11,858
2021-12-22	50.620	50.620	49.750	50.010	40.386	3,364
2021-12-21	50.790	51.050	50.500	50.620	40.879	14,915
2021-12-20	50.250	50.900	50.170	50.830	41.048	10,827
2021-12-17	50.190	50.460	49.680	50.250	40.580	4,899
2021-12-16	48.240	50.190	47.860	50.190	40.532	29,804
2021-12-15	48.220	48.590	48.030	48.240	38.957	4,741
2021-12-14	47.270	48.360	47.010	48.110	38.852	3,655
2021-12-13	47.080	47.790	46.740	47.740	38.553	36,467
2021-12-10	46.810	47.090	46.600	47.080	38.020	4,042
2021-12-09	46.540	46.810	46.430	46.810	37.802	3,566
2021-12-08	47.550	47.580	46.300	46.690	37.705	8,372
2021-12-07	48.500	48.500	47.190	47.690	38.513	9,836
2021-12-06	48.960	49.260	48.390	48.500	39.167	11,077
2021-12-03	47.890	48.680	47.380	48.680	39.312	30,028
2021-12-02	47.290	48.150	46.800	47.890	38.674	216,551
2021-12-01	47.170	47.720	47.170	47.290	38.190	19,696
2021-11-30	48.190	48.190	47.060	47.180	38.101	10,533
2021-11-29	48.260	48.550	48.000	48.550	39.207	9,347
2021-11-26	47.710	48.520	47.600	48.260	38.973	2,126
2021-11-25	47.640	48.500	47.640	47.980	38.747	407
2021-11-24	48.350	48.670	48.140	48.340	39.038	3,289
2021-11-23	48.200	49.110	48.200	48.420	39.102	4,365
2021-11-22	47.670	48.440	47.270	47.970	38.739	2,026
2021-11-19	47.530	47.670	47.110	47.670	38.497	7,090
2021-11-18	47.750	47.850	47.380	47.460	38.327	1,351
2021-11-17	47.720	47.910	47.350	47.490	38.351	4,354
2021-11-16	47.740	48.160	47.480	47.870	38.658	6,076
2021-11-12	47.340	47.790	47.250	47.750	38.561	5,105
2021-11-11	47.660	47.740	47.130	47.150	38.077	6,222
2021-11-10	48.590	48.590	47.330	48.320	39.021	2,053
2021-11-09	48.520	48.520	47.500	47.550	38.400	7,239
2021-11-08	47.980	50.350	47.980	48.520	39.183	8,767
2021-11-05	48.550	48.840	47.940	47.940	38.715	12,280
2021-11-04	50.480	50.490	47.950	48.550	39.207	12,236
2021-11-03	49.900	50.270	49.140	49.140	39.684	4,952
2021-11-01	50.020	50.420	50.020	50.150	40.499	7,004
2021-10-29	49.130	50.020	49.130	50.020	40.394	3,071
2021-10-28	49.080	49.600	49.080	49.130	39.676	12,449
2021-10-27	49.270	49.270	48.750	48.880	39.474	3,015
2021-10-26	48.800	49.530	48.800	49.460	39.942	6,398
2021-10-25	49.900	49.900	48.600	48.780	39.393	1,945
2021-10-22	50.630	51.000	49.700	49.900	40.297	8,201
2021-10-21	49.740	50.510	49.740	50.280	40.604	6,630

← NewerPage 21 of 21 · 1,249 trading days

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.