Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	35.900	35.970	34.800	34.850	33.383	3,087
2025-10-29	36.300	36.540	35.360	35.900	34.388	6,718
2025-10-28	35.080	35.320	34.850	35.170	33.689	1,263
2025-10-27	35.100	35.150	34.620	35.080	33.603	1,067
2025-10-24	34.880	34.890	34.460	34.750	33.287	1,706
2025-10-23	36.400	36.400	34.500	34.530	33.076	7,504
2025-10-22	36.070	36.080	35.000	36.040	34.522	1,552
2025-10-21	36.340	36.550	35.960	36.070	34.551	1,342
2025-10-20	36.780	36.780	36.110	36.340	34.810	463
2025-10-17	37.210	37.210	36.380	36.410	34.877	1,370
2025-10-16	36.700	36.790	36.550	36.640	35.097	1,097
2025-10-15	37.290	37.290	36.550	36.600	35.059	1,573
2025-10-14	36.650	36.910	36.450	36.790	35.241	1,983
2025-10-13	36.460	36.460	35.750	36.090	34.570	1,079
2025-10-10	37.300	37.300	36.140	36.430	34.896	7,851
2025-10-09	36.360	38.000	35.500	36.540	35.001	8,992
2025-10-08	37.100	37.100	36.600	36.690	35.145	4,603
2025-10-07	37.050	37.180	36.770	36.800	34.849	12,235
2025-10-06	38.710	38.710	36.650	36.650	34.707	6,094
2025-10-03	38.780	39.070	38.710	38.710	36.658	1,809
2025-10-02	38.810	38.880	38.560	38.560	36.516	2,965
2025-10-01	38.800	39.050	38.600	38.760	36.705	2,324
2025-09-30	38.350	38.910	38.320	38.800	36.743	1,626
2025-09-29	38.320	38.680	38.130	38.290	36.260	785
2025-09-26	38.720	38.990	38.680	38.680	36.630	5,899
2025-09-25	38.300	38.830	38.300	38.630	36.582	655
2025-09-24	38.040	38.440	38.040	38.300	36.270	651
2025-09-23	38.360	38.360	37.990	38.040	36.024	1,765
2025-09-22	38.630	38.760	38.200	38.240	36.213	2,891
2025-09-19	38.740	38.880	38.600	38.630	36.582	608
2025-09-18	38.910	38.910	38.550	38.550	36.507	224
2025-09-17	38.630	39.320	38.630	38.950	36.885	1,108
2025-09-16	38.830	38.850	38.370	38.630	36.582	2,422
2025-09-15	39.150	39.150	38.770	38.830	36.772	2,642
2025-09-12	39.940	39.940	39.000	39.150	37.075	1,007
2025-09-11	39.010	39.680	39.010	39.540	37.444	636
2025-09-10	39.060	39.290	38.760	39.040	36.971	1,029
2025-09-09	38.920	39.510	38.920	39.350	37.264	831
2025-09-08	38.370	39.560	38.370	38.920	36.857	1,319
2025-09-05	39.600	40.080	39.540	39.890	37.776	2,810
2025-09-04	39.800	40.270	39.800	39.910	37.794	5,361
2025-09-03	40.220	40.220	39.050	39.580	37.482	2,335
2025-09-02	40.500	40.680	39.770	39.820	37.709	4,906
2025-09-01	39.550	40.260	39.460	40.030	37.908	1,887
2025-08-29	39.830	40.360	39.830	40.360	38.221	1,215
2025-08-28	40.200	40.200	39.430	39.500	37.406	1,524
2025-08-27	39.620	40.130	39.620	39.800	37.690	412
2025-08-26	39.710	40.000	39.610	39.670	37.567	1,206
2025-08-25	40.390	40.390	39.620	39.710	37.605	6,875
2025-08-22	41.180	41.280	39.990	39.990	37.870	5,002
2025-08-21	41.430	41.430	40.950	41.020	38.846	5,899
2025-08-20	40.470	41.550	40.470	41.010	38.836	5,529
2025-08-19	40.300	41.320	40.300	41.110	38.931	6,191
2025-08-18	40.190	40.230	39.840	40.100	37.974	3,082
2025-08-15	39.380	39.960	39.150	39.640	37.539	2,262
2025-08-14	39.240	39.390	39.150	39.160	37.084	324
2025-08-13	38.950	39.480	38.760	39.240	37.160	992
2025-08-12	39.480	39.480	38.740	38.740	36.686	3,507
2025-08-11	39.580	39.580	39.030	39.080	37.008	4,621
2025-08-08	38.940	39.180	38.920	39.180	37.103	478

← NewerPage 5 of 21 · 1,249 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.