Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	43.800	43.800	43.060	43.575	32.932	14,179
2022-07-22	47.110	47.205	43.420	43.535	32.902	21,838
2022-07-21	48.440	48.890	46.150	46.880	35.430	8,911
2022-07-20	49.490	49.515	48.775	49.140	37.138	3,861
2022-07-19	49.400	49.410	49.110	49.350	37.297	4,314
2022-07-18	50.600	50.600	49.805	49.845	37.671	2,633
2022-07-15	50.660	50.660	50.160	50.480	38.151	1,783
2022-07-14	50.010	50.400	50.000	50.120	37.879	3,506
2022-07-13	50.550	50.810	49.785	50.170	37.917	3,508
2022-07-12	50.150	51.090	49.895	50.760	38.363	3,890
2022-07-11	49.790	50.370	49.415	50.130	37.886	5,112
2022-07-08	49.850	50.200	49.640	49.695	37.558	3,655
2022-07-07	50.740	50.740	49.470	49.905	37.716	2,852
2022-07-06	49.995	50.620	49.935	50.540	37.763	5,919
2022-07-05	49.495	50.200	49.310	49.310	36.844	7,925
2022-07-04	49.500	49.500	48.860	49.020	36.627	979
2022-07-01	48.155	49.210	48.130	49.030	36.635	3,916
2022-06-30	48.330	48.900	48.330	48.675	36.369	3,992
2022-06-29	47.630	48.475	47.630	48.460	36.209	1,485
2022-06-28	48.160	48.710	48.160	48.300	36.089	2,445
2022-06-27	48.645	48.645	47.995	48.395	36.160	5,535
2022-06-24	49.280	49.625	47.970	48.645	36.347	5,797
2022-06-23	47.595	49.060	47.595	48.605	36.317	4,493
2022-06-22	47.760	48.260	47.585	48.135	35.966	4,769
2022-06-21	46.885	47.230	46.485	47.230	35.290	2,916
2022-06-20	46.700	47.140	46.200	47.140	35.222	836
2022-06-17	46.150	47.115	46.150	46.580	34.804	3,719
2022-06-16	47.140	47.140	45.905	46.175	34.501	3,371
2022-06-15	47.195	47.700	46.565	47.095	35.189	4,376
2022-06-14	47.835	47.890	47.255	47.450	35.454	7,659
2022-06-13	48.255	48.500	47.730	47.910	35.798	10,781
2022-06-10	47.675	48.540	47.490	48.310	36.097	5,554
2022-06-09	48.305	48.340	47.930	48.320	36.104	1,817
2022-06-08	48.500	48.500	47.890	48.325	36.108	3,546
2022-06-07	47.145	48.400	47.145	47.900	35.790	5,382
2022-06-06	47.585	47.905	47.105	47.880	35.775	5,892
2022-06-03	47.290	48.210	47.235	47.540	35.521	4,040
2022-06-02	47.885	48.265	47.215	47.470	35.469	1,263
2022-06-01	48.395	48.395	47.845	48.100	35.940	3,775
2022-05-31	47.900	47.915	47.575	47.705	35.645	7,422
2022-05-30	48.000	48.000	47.305	47.305	35.346	1,348
2022-05-27	47.680	47.995	46.990	47.900	35.790	16,307
2022-05-26	47.990	48.045	47.700	47.725	35.660	1,393
2022-05-25	47.405	47.565	47.100	47.495	35.488	12,533
2022-05-24	46.535	46.550	45.715	46.195	34.516	4,893
2022-05-23	46.965	47.050	46.300	47.050	35.155	5,799
2022-05-20	46.405	46.870	46.230	46.620	34.834	3,696
2022-05-19	46.170	47.045	45.705	45.875	34.277	6,435
2022-05-18	46.625	46.880	45.960	46.880	35.028	4,974
2022-05-17	46.285	46.895	45.845	46.610	34.826	26,587
2022-05-16	46.430	47.065	45.870	46.940	35.073	9,721
2022-05-13	46.535	46.605	46.210	46.255	34.561	3,417
2022-05-12	45.900	46.285	45.560	45.855	34.262	3,296
2022-05-11	45.770	46.080	45.490	45.795	34.218	3,131
2022-05-10	46.570	46.750	45.775	46.050	34.408	3,462
2022-05-09	46.205	46.205	45.125	45.675	34.128	12,455
2022-05-06	45.135	45.830	44.990	45.050	33.661	4,020
2022-05-05	45.575	45.790	45.405	45.610	34.079	5,025
2022-05-04	44.670	45.295	44.670	44.960	33.594	3,739
2022-05-03	44.505	44.505	43.750	44.490	33.242	7,639

← NewerPage 19 of 22 · 1,279 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.