Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	38.910	39.080	38.480	38.970	35.732	1,213
2024-11-11	39.090	39.520	38.730	38.860	35.631	21,493
2024-11-08	38.990	39.350	38.640	38.800	35.576	2,789
2024-11-07	38.700	39.090	38.290	38.590	35.384	24,852
2024-11-06	39.340	40.190	38.730	39.090	35.842	7,319
2024-11-05	40.000	40.000	39.340	39.340	36.071	532
2024-11-04	40.500	40.500	39.250	39.250	35.989	30,365
2024-11-01	40.850	40.850	40.320	40.510	37.144	4,674
2024-10-31	39.770	41.080	39.570	40.850	37.456	35,482
2024-10-30	40.000	40.000	39.600	39.770	36.466	959
2024-10-29	38.880	39.860	38.880	39.860	36.548	3,622
2024-10-28	39.510	39.680	39.390	39.680	36.383	1,747
2024-10-25	39.660	40.000	39.520	39.570	36.282	9,683
2024-10-24	40.650	40.650	39.600	39.660	36.365	3,465
2024-10-23	39.830	40.620	39.520	40.620	37.245	7,579
2024-10-22	40.200	40.200	38.960	39.670	36.374	6,279
2024-10-21	41.850	42.160	41.400	41.480	38.033	6,072
2024-10-18	40.560	41.920	40.560	41.850	38.373	1,253
2024-10-17	41.450	41.630	41.180	41.390	37.951	4,316
2024-10-16	41.500	41.710	41.260	41.260	37.832	7,492
2024-10-15	40.010	41.450	40.010	41.440	37.997	4,302
2024-10-14	40.400	40.400	40.080	40.290	36.942	850
2024-10-11	39.900	40.500	39.900	40.280	36.933	4,110
2024-10-10	40.130	40.680	39.940	39.940	36.621	2,599
2024-10-09	39.860	41.090	39.860	40.750	37.364	2,008
2024-10-08	40.430	40.680	40.370	40.680	37.300	1,122
2024-10-07	40.050	40.410	40.000	40.120	36.381	3,415
2024-10-04	40.890	40.890	39.840	40.260	36.508	3,872
2024-10-03	40.910	41.150	40.480	40.480	36.708	1,615
2024-10-02	41.110	41.110	40.720	40.900	37.088	15,208
2024-10-01	41.090	41.120	40.600	41.120	37.288	2,934
2024-09-30	40.530	41.160	40.530	40.810	37.007	3,045
2024-09-27	40.540	40.800	40.430	40.530	36.753	15,381
2024-09-26	40.480	40.720	40.240	40.280	36.526	8,833
2024-09-25	40.910	40.910	40.590	40.590	36.807	576
2024-09-24	40.460	40.800	40.080	40.500	36.726	5,116
2024-09-23	41.000	41.200	40.620	40.790	36.989	2,323
2024-09-20	39.710	40.720	39.710	40.460	36.689	1,097
2024-09-19	39.120	39.710	39.120	39.710	36.009	10,398
2024-09-18	40.910	40.910	39.810	39.920	36.200	2,608
2024-09-17	41.690	41.690	40.240	40.500	36.726	1,024
2024-09-16	41.080	41.360	40.960	41.270	37.424	586
2024-09-13	40.910	41.320	40.760	41.070	37.243	1,617
2024-09-12	41.010	41.440	40.910	40.910	37.097	1,776
2024-09-11	40.850	41.020	40.350	40.980	37.161	3,596
2024-09-10	39.970	41.160	39.710	40.980	37.161	2,021
2024-09-09	38.750	39.700	38.440	39.570	35.882	1,465
2024-09-06	38.100	38.650	38.080	38.500	34.912	532
2024-09-05	38.840	38.840	38.280	38.410	34.830	9,126
2024-09-04	40.420	40.600	38.760	38.830	35.211	2,527
2024-09-03	39.010	40.330	38.930	40.150	36.408	4,386
2024-09-02	38.990	39.500	37.240	39.010	35.375	990
2024-08-30	38.870	39.290	38.720	38.990	35.356	6,490
2024-08-29	38.640	39.000	38.640	38.870	35.248	774
2024-08-28	38.200	38.500	38.160	38.490	34.903	1,329
2024-08-27	37.850	38.110	37.710	37.880	34.350	10,563
2024-08-26	37.820	38.140	37.660	37.710	34.196	6,001
2024-08-23	38.290	38.290	37.550	37.700	34.187	1,144
2024-08-22	37.950	38.150	37.700	38.150	34.595	2,581
2024-08-21	37.280	37.510	37.120	37.420	33.933	5,528

← NewerPage 9 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.