Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	39.720	40.020	39.550	39.760	37.247	3,133
2025-05-13	40.430	40.580	39.710	39.990	37.462	1,074
2025-05-12	40.990	41.000	39.910	40.580	38.015	3,385
2025-05-09	40.730	41.340	40.730	40.990	38.399	2,896
2025-05-08	41.870	41.870	41.090	41.090	38.493	5,060
2025-05-07	42.140	42.500	41.900	41.900	39.251	970
2025-05-06	41.190	42.010	41.190	41.930	39.279	662
2025-05-05	40.790	41.290	40.720	41.190	38.586	1,031
2025-05-02	41.290	41.630	40.610	41.630	38.998	2,686
2025-04-30	40.890	41.750	40.890	41.680	39.045	4,631
2025-04-29	40.220	40.350	39.680	40.220	37.678	1,341
2025-04-28	39.750	39.990	39.450	39.820	37.303	5,378
2025-04-25	40.000	40.490	39.200	39.700	37.190	4,849
2025-04-24	40.500	40.830	40.300	40.460	37.902	16,593
2025-04-23	40.790	40.790	39.980	40.410	37.856	14,222
2025-04-22	42.640	42.640	38.880	40.940	38.352	7,058
2025-04-17	42.520	43.350	42.520	42.640	39.945	908
2025-04-16	44.070	44.090	42.510	42.510	39.823	794
2025-04-15	43.010	43.770	43.010	43.600	40.844	1,393
2025-04-14	42.960	43.450	42.310	43.200	40.469	1,020
2025-04-11	42.850	43.010	42.370	42.530	39.842	4,514
2025-04-10	41.070	42.430	41.070	41.940	39.289	2,552
2025-04-09	41.240	41.910	40.270	41.910	39.261	3,593
2025-04-08	41.710	43.030	41.550	41.550	38.924	28,887
2025-04-07	41.060	42.120	40.150	41.710	38.670	9,672
2025-04-04	42.870	43.880	41.650	41.900	38.846	3,603
2025-04-03	42.600	43.110	42.290	42.700	39.588	5,856
2025-04-02	42.630	43.020	42.310	42.350	39.263	2,751
2025-04-01	43.340	43.480	42.900	42.900	39.773	6,493
2025-03-31	42.620	43.710	42.620	43.340	40.181	1,162
2025-03-28	43.530	43.530	43.090	43.130	39.986	670
2025-03-27	42.430	43.300	42.430	43.090	39.949	1,447
2025-03-26	40.720	42.230	40.720	42.150	39.078	5,830
2025-03-25	40.840	41.610	40.840	41.100	38.104	10,063
2025-03-24	40.800	42.060	40.800	41.680	38.642	15,148
2025-03-21	41.770	41.990	41.490	41.490	38.466	43,357
2025-03-20	41.520	41.520	41.030	41.270	38.262	413
2025-03-19	41.770	41.770	41.090	41.340	38.327	1,322
2025-03-18	41.000	41.970	41.000	41.770	38.726	1,996
2025-03-17	41.980	41.980	41.120	41.300	38.290	5,558
2025-03-14	41.560	41.980	41.160	41.980	38.920	2,260
2025-03-13	41.500	42.510	41.500	42.010	38.948	3,589
2025-03-12	42.000	42.000	39.900	41.300	38.290	6,482
2025-03-11	43.980	43.980	41.370	42.410	39.319	6,702
2025-03-10	43.990	45.830	43.990	45.410	42.100	3,654
2025-03-07	42.410	44.440	42.410	44.330	41.099	13,413
2025-03-06	40.110	42.530	40.110	42.410	39.319	1,190
2025-03-05	42.230	42.240	40.840	40.840	37.863	1,391
2025-02-28	41.850	42.520	41.690	42.230	39.152	3,212
2025-02-27	41.730	42.140	41.590	41.850	38.800	8,239
2025-02-26	42.090	42.090	41.270	41.730	38.688	2,115
2025-02-25	41.730	42.240	41.730	41.990	38.930	1,953
2025-02-24	41.410	41.840	40.710	41.650	38.614	3,310
2025-02-21	40.440	41.250	40.110	41.000	38.012	5,576
2025-02-20	39.340	40.400	39.340	40.230	37.298	4,787
2025-02-19	39.180	40.150	39.140	39.900	36.992	3,467
2025-02-18	39.060	39.120	38.750	38.930	36.093	5,972
2025-02-17	38.080	39.400	38.080	39.080	36.232	555
2025-02-14	38.560	39.290	38.560	38.860	36.028	1,954
2025-02-13	38.930	39.520	38.800	39.350	36.482	593

← NewerPage 7 of 21 · 1,252 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.