Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	33.720	34.580	33.720	34.070	33.008	1,843
2026-01-27	34.820	34.820	33.890	33.890	32.834	6,930
2026-01-26	35.000	35.000	34.740	34.820	33.735	1,542
2026-01-23	34.720	34.880	34.430	34.720	33.638	2,637
2026-01-22	35.210	35.210	34.690	34.720	33.638	2,874
2026-01-21	34.950	34.950	34.600	34.860	33.774	665
2026-01-20	34.600	35.230	34.600	35.230	34.132	8,639
2026-01-19	34.800	35.240	34.670	34.880	33.793	916
2026-01-16	35.440	35.440	34.820	34.820	33.735	2,249
2026-01-15	35.640	35.790	35.080	35.080	33.987	419
2026-01-14	35.130	35.790	34.870	35.790	34.675	3,086
2026-01-13	36.070	36.070	34.780	34.790	33.706	1,909
2026-01-12	36.470	36.470	35.450	35.710	34.597	2,312
2026-01-09	36.000	36.200	35.480	36.100	34.975	516
2026-01-08	36.150	36.990	35.930	36.310	35.179	2,988
2026-01-07	36.140	36.500	35.900	35.950	34.436	787
2026-01-06	35.800	36.270	35.800	35.920	34.408	463
2026-01-05	36.680	36.760	35.920	36.120	34.599	1,952
2026-01-02	37.160	37.160	36.310	36.310	34.781	10,238
2025-12-30	37.860	37.860	36.960	37.160	35.595	243
2025-12-29	37.690	37.710	37.480	37.480	35.902	859
2025-12-26	37.320	37.750	37.130	37.750	36.160	3,758
2025-12-23	37.550	37.550	36.690	36.690	35.145	3,122
2025-12-22	37.330	37.330	36.750	37.170	35.605	5,064
2025-12-19	36.760	37.260	36.650	36.960	35.404	1,293
2025-12-18	37.530	37.600	37.200	37.310	35.739	4,242
2025-12-17	37.250	37.550	37.080	37.420	35.844	3,998
2025-12-16	36.920	37.320	36.880	36.910	35.356	6,840
2025-12-15	36.900	37.240	36.190	36.920	35.365	1,507
2025-12-12	36.560	36.990	36.060	36.990	35.432	1,477
2025-12-11	36.670	36.670	36.180	36.190	34.666	2,374
2025-12-10	36.370	36.700	36.120	36.300	34.772	3,653
2025-12-09	37.990	37.990	36.360	36.360	34.829	1,909
2025-12-08	38.130	38.130	37.180	37.200	35.634	6,806
2025-12-05	36.770	38.220	36.480	37.830	36.237	4,102
2025-12-04	36.160	36.550	35.920	36.400	34.867	6,214
2025-12-03	36.120	36.290	35.880	36.150	34.628	3,944
2025-12-02	36.280	36.290	35.930	36.040	34.522	1,105
2025-12-01	36.820	36.820	36.220	36.280	34.752	1,289
2025-11-28	36.470	36.600	36.200	36.450	34.915	622
2025-11-27	37.410	37.410	35.750	36.420	34.886	845
2025-11-26	36.290	36.540	36.240	36.360	34.829	857
2025-11-25	36.280	36.630	35.970	36.270	34.743	5,513
2025-11-24	37.060	37.060	36.090	36.280	34.752	8,023
2025-11-21	36.000	37.400	36.000	37.060	35.500	20,495
2025-11-19	36.680	37.000	36.560	36.590	35.049	10,463
2025-11-18	36.710	36.800	36.400	36.680	35.136	9,029
2025-11-17	36.150	36.600	36.150	36.340	34.810	10,035
2025-11-14	36.520	36.760	35.800	36.150	34.628	12,299
2025-11-13	36.220	36.540	36.030	36.240	34.714	2,289
2025-11-12	35.730	36.160	35.730	35.860	34.350	2,326
2025-11-11	34.950	35.880	34.950	35.700	34.197	2,994
2025-11-10	35.170	35.570	35.040	35.170	33.689	744
2025-11-07	35.720	36.000	35.410	35.410	33.919	16,495
2025-11-06	35.280	35.590	35.030	35.170	33.689	10,760
2025-11-05	35.210	35.520	34.710	35.340	33.852	1,390
2025-11-04	35.580	35.580	35.200	35.210	33.727	4,035
2025-11-03	35.580	35.580	34.700	35.260	33.775	960
2025-10-31	34.840	35.870	34.750	35.580	34.082	787
2025-10-30	35.900	35.970	34.800	34.850	33.383	3,087

← NewerPage 4 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.