Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.300	38.980	38.300	38.750	36.696	924
2025-08-06	39.120	39.120	38.700	38.700	36.649	1,745
2025-08-05	39.330	39.490	39.120	39.120	37.046	1,549
2025-08-04	39.050	39.540	39.050	39.330	37.245	636
2025-08-01	39.790	39.790	39.310	39.510	37.416	7,441
2025-07-31	39.900	40.160	39.550	39.790	37.681	3,804
2025-07-30	38.990	40.150	38.990	39.500	37.406	3,982
2025-07-29	39.470	39.970	39.330	39.510	37.416	2,014
2025-07-28	40.020	40.020	39.250	39.250	37.169	1,015
2025-07-25	39.960	39.960	39.520	39.930	37.813	279
2025-07-24	39.400	39.950	39.400	39.580	37.482	1,134
2025-07-23	40.270	40.270	39.150	39.330	37.245	4,001
2025-07-22	40.300	40.340	39.540	39.720	37.615	1,690
2025-07-21	39.090	39.940	38.690	39.420	37.330	3,677
2025-07-18	38.100	38.100	37.780	37.880	35.872	517
2025-07-17	38.540	38.540	37.900	38.100	36.080	3,696
2025-07-16	38.280	38.420	38.080	38.080	36.061	2,934
2025-07-15	38.490	38.490	38.150	38.350	36.317	2,363
2025-07-14	38.360	38.940	38.360	38.680	36.630	409
2025-07-11	39.160	39.160	38.470	38.470	36.431	680
2025-07-10	38.850	38.970	38.670	38.770	36.715	5,833
2025-07-09	39.000	39.000	38.000	38.370	36.336	6,152
2025-07-08	40.600	40.600	38.960	39.030	36.961	3,000
2025-07-07	40.190	40.190	39.000	39.060	36.591	1,954
2025-07-04	39.650	40.190	39.350	40.190	37.649	2,652
2025-07-03	39.360	39.680	39.200	39.350	36.863	6,779
2025-07-02	39.900	40.000	39.270	39.290	36.806	1,363
2025-07-01	39.120	39.940	39.120	39.660	37.153	1,283
2025-06-30	38.860	39.180	38.550	39.120	36.647	1,782
2025-06-27	38.460	38.930	38.460	38.470	36.038	1,319
2025-06-26	38.900	38.900	38.430	38.430	36.001	3,890
2025-06-25	39.490	39.490	38.820	38.900	36.441	5,318
2025-06-24	38.980	39.360	38.890	39.090	36.619	25,629
2025-06-23	38.380	38.870	38.300	38.720	36.272	815
2025-06-20	38.200	38.910	38.180	38.400	35.973	30,523
2025-06-18	38.100	38.480	38.100	38.200	35.785	1,521
2025-06-17	38.730	38.950	38.210	38.250	35.832	50,936
2025-06-16	39.500	39.760	38.730	38.730	36.282	885
2025-06-13	40.380	40.380	39.580	39.580	37.078	20,807
2025-06-12	40.280	40.280	39.720	39.760	37.247	11,908
2025-06-11	41.040	41.040	40.280	40.280	37.734	30,587
2025-06-10	40.520	41.180	40.360	40.720	38.146	6,525
2025-06-09	40.490	40.830	40.490	40.610	38.043	6,171
2025-06-06	40.600	40.850	40.490	40.490	37.931	8,778
2025-06-05	40.480	40.560	40.150	40.510	37.949	9,113
2025-06-04	41.160	41.160	40.650	40.650	38.080	583
2025-06-03	41.710	41.710	40.950	40.950	38.361	3,685
2025-06-02	41.950	41.950	40.980	41.620	38.989	2,126
2025-05-30	40.960	41.900	40.960	41.800	39.158	2,592
2025-05-29	40.860	40.900	40.480	40.810	38.230	1,226
2025-05-28	40.010	41.100	40.010	40.870	38.286	1,616
2025-05-27	40.370	41.250	40.370	40.640	38.071	17,095
2025-05-26	41.260	41.490	40.000	41.200	38.596	127
2025-05-23	41.200	41.420	40.680	41.260	38.652	3,341
2025-05-22	41.480	41.480	40.520	40.630	38.062	902
2025-05-21	41.900	41.900	40.970	41.060	38.464	896
2025-05-20	41.050	41.990	41.050	41.740	39.102	1,744
2025-05-19	41.770	41.880	41.390	41.790	39.148	618
2025-05-16	41.080	41.600	41.080	41.390	38.774	1,530
2025-05-15	39.970	41.170	39.840	41.080	38.483	1,815

← NewerPage 6 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.