Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	38.800	38.960	38.480	38.920	36.083	761
2025-02-11	38.460	38.940	38.330	38.770	35.944	4,943
2025-02-10	38.550	38.660	38.450	38.460	35.657	1,461
2025-02-07	38.550	38.670	38.050	38.410	35.610	4,966
2025-02-06	39.000	39.000	38.190	38.550	35.740	2,147
2025-02-05	38.640	39.090	38.420	38.840	36.009	305,647
2025-02-04	38.700	38.760	38.050	38.090	35.314	2,119
2025-02-03	38.230	39.100	38.230	38.700	35.879	5,195
2025-01-31	38.570	38.800	38.300	38.350	35.555	1,860
2025-01-30	39.500	39.710	38.570	38.570	35.759	2,931
2025-01-29	39.010	39.820	39.010	39.330	36.463	1,136
2025-01-28	39.990	39.990	39.370	39.440	36.565	2,990
2025-01-27	39.400	40.230	39.400	39.960	37.047	3,776
2025-01-24	38.440	39.210	38.430	38.960	36.120	21,740
2025-01-23	38.970	38.970	38.390	38.520	35.712	139,104
2025-01-22	39.120	39.120	38.210	38.210	35.425	2,903
2025-01-21	39.270	39.780	39.180	39.250	36.389	543
2025-01-20	39.240	39.480	38.700	39.040	36.195	1,129
2025-01-17	38.200	39.380	38.200	39.240	36.380	2,134
2025-01-16	38.000	38.720	38.000	38.500	35.694	144,143
2025-01-15	38.490	38.790	38.180	38.180	35.397	1,236
2025-01-14	38.930	38.930	38.170	38.490	35.685	1,703
2025-01-13	38.840	38.840	38.270	38.540	35.731	1,426
2025-01-10	39.180	39.180	38.270	38.450	35.648	1,230
2025-01-09	39.200	39.600	39.200	39.550	36.667	365
2025-01-08	40.430	40.430	39.310	39.450	36.575	2,747
2025-01-07	40.170	40.500	39.500	40.200	36.860	10,548
2025-01-06	41.160	41.170	40.200	40.440	37.080	1,727
2025-01-03	41.020	41.770	41.020	41.170	37.749	5,166
2025-01-02	41.670	41.870	41.080	41.280	37.850	10,697
2024-12-30	41.260	41.270	40.590	41.020	37.612	2,296
2024-12-27	41.310	41.370	40.960	41.260	37.832	2,376
2024-12-26	41.400	41.400	40.650	41.160	37.740	2,130
2024-12-23	41.100	41.270	40.840	41.230	37.804	3,228
2024-12-20	41.410	41.410	40.440	40.920	37.520	50,994
2024-12-19	42.160	42.160	40.600	41.000	37.593	54,176
2024-12-18	42.080	42.810	41.770	42.810	39.253	9,931
2024-12-17	42.250	42.250	41.440	41.660	38.199	1,748
2024-12-16	43.180	43.180	41.400	41.830	38.354	52,710
2024-12-13	42.120	42.800	42.000	42.750	39.198	2,110
2024-12-12	41.440	42.280	41.240	42.160	38.657	1,482
2024-12-11	42.850	42.850	41.670	41.990	38.501	1,946
2024-12-10	42.920	42.990	42.410	42.850	39.290	8,061
2024-12-09	43.020	43.520	42.460	42.920	39.354	20,157
2024-12-06	42.720	43.090	42.350	43.010	39.436	2,650
2024-12-05	43.070	43.070	42.330	42.510	38.978	4,478
2024-12-04	44.840	44.840	42.640	42.640	39.097	119,021
2024-12-03	44.400	44.950	44.070	44.390	40.702	10,772
2024-12-02	44.640	44.850	43.960	44.420	40.729	13,481
2024-11-29	44.640	45.170	43.770	44.190	40.518	4,491
2024-11-28	43.990	44.630	41.370	44.630	40.922	5,360
2024-11-27	43.060	44.050	42.970	44.050	40.390	2,078
2024-11-26	41.790	43.090	41.790	43.090	39.510	58,259
2024-11-25	41.990	42.650	41.680	42.650	39.106	4,104
2024-11-22	41.500	42.000	41.080	41.830	38.354	37,456
2024-11-21	40.900	41.440	40.720	41.120	37.703	32,144
2024-11-19	40.960	40.960	40.160	40.230	36.887	1,534
2024-11-18	39.630	40.780	39.630	40.580	37.208	74,994
2024-11-14	40.120	40.120	39.470	39.630	36.337	1,373
2024-11-13	38.550	40.020	38.550	39.720	36.420	2,631

← NewerPage 8 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.