Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	37.465	37.820	37.290	37.820	29.011	4,356
2022-10-14	37.540	37.750	37.270	37.660	28.889	2,989
2022-10-13	36.660	37.145	36.570	36.800	28.229	6,967
2022-10-12	37.000	37.340	36.825	37.095	28.455	35,518
2022-10-11	37.755	37.755	37.310	37.310	28.620	4,920
2022-10-10	37.930	38.325	37.855	38.000	29.149	1,914
2022-10-07	38.570	38.795	37.800	37.800	28.996	2,727
2022-10-06	39.495	40.140	39.185	39.185	30.058	44,036
2022-10-05	40.355	40.355	39.500	39.605	29.932	2,748
2022-10-04	40.355	40.415	39.610	39.700	30.004	7,582
2022-10-03	39.210	40.085	38.560	39.810	30.087	7,652
2022-09-30	39.820	39.945	39.150	39.295	29.698	1,534
2022-09-29	40.900	40.910	39.750	39.750	30.042	2,173
2022-09-28	40.340	40.935	40.340	40.690	30.752	780
2022-09-27	40.400	41.190	40.285	40.855	30.877	3,830
2022-09-26	40.565	40.960	40.515	40.690	30.752	2,238
2022-09-23	40.545	40.945	40.465	40.465	30.582	2,970
2022-09-22	40.345	40.725	39.780	40.725	30.779	7,185
2022-09-21	41.020	41.170	40.605	40.745	30.794	4,552
2022-09-20	41.105	41.280	40.585	40.690	30.752	5,139
2022-09-19	41.750	41.750	40.720	40.720	30.775	3,396
2022-09-16	41.095	41.110	40.800	40.975	30.967	2,307
2022-09-15	41.820	42.120	40.925	40.925	30.930	10,843
2022-09-14	42.350	42.350	41.525	41.535	31.391	3,017
2022-09-13	42.395	42.470	41.960	42.210	31.901	1,731
2022-09-12	42.170	42.290	41.555	42.290	31.961	5,577
2022-09-09	41.485	41.835	40.885	41.805	31.595	6,484
2022-09-08	41.205	41.860	40.780	41.860	31.636	4,169
2022-09-07	41.555	41.800	41.400	41.670	31.493	2,039
2022-09-06	41.800	42.130	41.335	41.955	31.708	2,504
2022-09-05	41.805	42.000	41.650	42.000	31.742	1,070
2022-09-02	41.710	42.500	41.710	41.940	31.697	3,432
2022-09-01	41.910	42.275	41.600	42.250	31.931	3,425
2022-08-31	43.045	43.045	41.935	41.950	31.704	5,950
2022-08-30	43.535	43.820	42.860	42.860	32.392	6,220
2022-08-29	43.205	43.785	43.000	43.285	32.713	1,945
2022-08-26	44.085	44.085	43.200	43.390	32.793	3,167
2022-08-25	43.850	43.995	43.595	43.825	33.121	1,224
2022-08-24	44.045	44.300	43.460	43.710	33.034	4,606
2022-08-23	44.835	45.020	43.700	43.800	33.102	4,632
2022-08-22	44.000	44.570	44.000	44.555	33.673	6,918
2022-08-19	43.935	44.320	43.550	43.975	33.235	1,678
2022-08-18	44.985	45.080	43.465	43.780	33.087	10,069
2022-08-17	45.460	45.460	44.485	44.800	33.858	2,653
2022-08-16	45.025	45.100	44.710	45.050	34.047	4,501
2022-08-15	44.300	44.515	44.100	44.465	33.605	2,803
2022-08-12	43.655	44.000	43.605	43.910	33.186	5,688
2022-08-11	43.875	43.965	43.400	43.535	32.902	2,803
2022-08-10	43.940	43.940	43.210	43.250	32.687	10,395
2022-08-09	43.625	43.990	43.475	43.620	32.966	7,742
2022-08-08	44.635	44.635	43.790	43.790	33.095	15,341
2022-08-05	43.895	43.930	43.500	43.930	33.201	2,145
2022-08-04	44.595	44.935	43.600	43.670	33.004	8,951
2022-08-03	44.975	45.000	44.470	44.830	33.881	6,473
2022-08-02	45.255	45.350	45.000	45.035	34.036	4,642
2022-08-01	45.295	45.450	44.885	45.010	34.017	7,232
2022-07-29	44.750	45.700	44.445	45.040	34.040	2,270
2022-07-28	44.275	44.560	43.765	44.355	33.522	6,976
2022-07-27	44.635	44.635	43.930	43.965	33.227	3,173
2022-07-26	43.895	44.285	43.720	44.235	33.431	4,544

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.6293 USD
2026-07-10	0.6293 USD
2026-04-10	0.6293 USD
2026-01-12	0.6138 USD
2025-10-10	0.6138 USD
2025-07-10	0.6026 USD
2025-04-10	0.6026 USD
2025-01-10	0.6026 USD
2024-10-10	0.6026 USD
2024-07-10	0.5915 USD
2024-04-09	0.5915 USD
2024-01-09	0.5915 USD
2023-10-09	0.5915 USD
2023-07-07	0.5804 USD
2023-04-06	0.5804 USD
2023-01-09	0.5804 USD
2022-10-06	0.5804 USD
2022-07-07	0.5693 USD
2022-04-07	0.5693 USD
2022-01-07	0.5693 USD
2021-10-07	0.5693 USD
2021-07-08	0.5582 USD
2021-04-08	0.5582 USD
2021-01-07	0.5582 USD
2020-10-08	0.5582 USD
2020-07-09	0.5470 USD
2020-04-09	0.5470 USD
2020-01-09	0.5470 USD
2019-10-09	0.5470 USD
2019-07-09	0.5359 USD
2019-04-09	0.5359 USD
2019-01-09	0.5359 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.