Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	44.280	44.770	43.960	44.055	32.917	9,089
2022-04-29	46.635	46.635	44.750	44.915	33.560	7,709
2022-04-28	46.415	46.750	46.010	46.215	34.531	4,851
2022-04-27	46.735	46.995	46.195	46.420	34.685	6,937
2022-04-26	46.700	47.445	46.615	46.715	34.905	6,475
2022-04-25	47.715	48.100	46.585	46.625	34.838	20,003
2022-04-22	50.750	51.600	47.775	48.040	35.895	19,304
2022-04-21	50.110	51.030	49.660	50.820	37.972	8,950
2022-04-20	49.995	50.120	49.445	50.070	37.412	4,825
2022-04-19	49.680	49.975	49.290	49.805	37.214	11,196
2022-04-14	49.305	50.140	49.305	50.000	37.359	4,148
2022-04-13	49.475	50.060	49.370	49.925	37.303	14,188
2022-04-12	49.440	49.680	49.245	49.655	37.102	4,280
2022-04-11	49.295	50.010	48.840	50.000	37.359	10,943
2022-04-08	48.760	49.105	48.195	49.090	36.679	5,216
2022-04-07	48.495	48.495	47.700	47.980	35.850	3,815
2022-04-06	48.200	48.630	48.180	48.520	35.825	2,898
2022-04-05	47.985	48.280	47.600	48.280	35.648	8,200
2022-04-04	47.830	47.830	47.000	47.245	34.884	7,121
2022-04-01	46.270	46.345	46.055	46.245	34.145	8,318
2022-03-31	46.395	46.725	46.090	46.090	34.031	7,332
2022-03-30	46.200	46.315	45.815	45.955	33.931	11,340
2022-03-29	46.875	46.875	45.870	46.040	33.994	7,753
2022-03-28	47.200	47.495	46.465	46.550	34.371	7,731
2022-03-25	46.360	46.660	46.285	46.540	34.363	8,332
2022-03-24	46.450	46.615	46.375	46.375	34.241	6,817
2022-03-23	46.435	46.840	46.320	46.385	34.249	6,819
2022-03-22	46.675	46.685	46.220	46.425	34.278	5,231
2022-03-21	46.475	46.865	46.330	46.330	34.208	15,211
2022-03-18	47.295	47.505	46.865	47.010	34.710	3,525
2022-03-17	47.315	47.655	46.935	47.230	34.873	5,283
2022-03-16	48.075	48.385	47.260	47.950	35.404	12,643
2022-03-15	47.705	48.120	47.525	48.120	35.530	10,524
2022-03-14	48.455	48.930	47.805	47.875	35.349	5,468
2022-03-11	48.825	48.985	48.300	48.840	36.061	3,958
2022-03-10	47.455	48.520	46.800	48.095	35.511	5,394
2022-03-09	48.735	48.955	48.270	48.295	35.659	3,785
2022-03-08	50.000	50.680	49.255	49.470	36.527	5,932
2022-03-07	50.420	50.740	50.000	50.630	37.383	12,512
2022-03-04	49.420	50.210	49.065	49.965	36.892	12,391
2022-03-03	48.900	49.660	48.320	49.145	36.287	3,079
2022-03-02	48.740	48.800	47.935	48.750	35.995	3,829
2022-03-01	47.945	48.500	47.745	48.085	35.504	9,365
2022-02-28	47.810	48.305	47.625	47.850	35.330	4,543
2022-02-25	46.680	48.340	46.630	48.245	35.622	9,873
2022-02-24	46.270	47.500	46.270	46.635	34.433	358,802
2022-02-23	47.800	47.800	47.270	47.275	34.906	1,979
2022-02-22	47.000	47.670	46.765	47.445	35.031	17,889
2022-02-21	47.290	47.625	46.795	47.625	35.164	6,086
2022-02-18	47.190	47.500	46.910	47.215	34.862	3,754
2022-02-17	46.840	47.005	46.635	46.915	34.640	4,845
2022-02-16	46.620	47.160	46.620	46.895	34.625	3,088
2022-02-15	47.290	47.290	46.765	46.915	34.640	6,379
2022-02-14	46.600	47.195	46.530	46.700	34.481	12,832
2022-02-11	46.755	46.820	46.270	46.625	34.426	23,372
2022-02-10	47.105	47.105	46.215	46.215	34.123	2,954
2022-02-09	46.785	46.785	46.260	46.395	34.256	7,915
2022-02-08	46.760	46.760	46.110	46.210	34.119	5,979
2022-02-07	46.505	46.820	45.960	46.290	34.179	3,174
2022-02-04	47.205	47.205	46.605	46.705	34.485	8,264

← NewerPage 20 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.