Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	47.805	47.830	47.190	47.205	34.854	6,459
2022-02-02	47.505	47.990	46.745	47.625	35.164	3,962
2022-02-01	47.165	47.500	46.760	46.930	34.651	11,031
2022-01-31	47.760	47.760	46.685	46.845	34.588	8,444
2022-01-28	46.075	46.520	45.725	46.500	34.334	13,416
2022-01-27	45.755	46.580	45.390	46.210	34.119	8,561
2022-01-26	46.700	46.905	45.800	46.050	34.001	25,234
2022-01-25	46.405	47.695	46.330	46.655	34.448	12,600
2022-01-24	47.060	47.400	46.550	46.755	34.522	11,363
2022-01-21	47.095	47.465	46.965	47.110	34.784	9,456
2022-01-20	47.610	47.710	46.865	47.425	35.017	7,315
2022-01-19	47.000	47.300	46.645	47.110	34.784	37,431
2022-01-18	46.900	46.900	46.395	46.830	34.577	9,214
2022-01-17	46.755	46.885	46.515	46.610	34.415	3,260
2022-01-14	46.385	46.860	46.380	46.800	34.555	1,791
2022-01-13	46.935	47.090	46.535	46.885	34.618	2,338
2022-01-12	47.305	47.410	46.685	46.935	34.655	6,875
2022-01-11	47.675	47.700	46.920	46.935	34.655	5,345
2022-01-10	48.190	48.325	47.550	47.740	35.249	10,784
2022-01-07	47.390	47.860	46.820	47.645	35.179	11,273
2022-01-06	47.860	48.100	47.485	47.790	34.863	6,521
2022-01-05	47.165	48.095	47.165	48.095	35.085	4,570
2022-01-04	47.310	47.310	46.475	46.860	34.184	9,355
2022-01-03	46.310	46.485	45.810	46.340	33.805	13,064
2021-12-30	45.930	46.455	45.930	46.305	33.779	5,164
2021-12-29	46.700	46.880	46.235	46.255	33.743	8,784
2021-12-28	46.440	46.865	46.420	46.780	34.126	1,415
2021-12-27	46.195	46.700	46.195	46.495	33.918	4,731
2021-12-23	46.555	46.825	46.540	46.575	33.976	813
2021-12-22	47.335	47.335	46.080	46.525	33.940	2,109
2021-12-21	47.010	47.240	46.900	47.125	34.378	3,468
2021-12-20	46.965	47.155	46.565	46.870	34.191	29,725
2021-12-17	46.605	46.950	46.180	46.675	34.049	13,604
2021-12-16	44.850	45.920	44.655	45.820	33.426	3,241
2021-12-15	45.305	45.305	44.920	45.225	32.991	2,008
2021-12-14	44.880	45.380	44.390	45.175	32.955	2,975
2021-12-13	44.325	44.835	44.070	44.350	32.353	9,180
2021-12-10	44.460	44.730	44.260	44.405	32.393	3,577
2021-12-09	44.535	44.675	44.365	44.395	32.386	5,363
2021-12-08	45.000	45.160	44.300	44.375	32.371	4,766
2021-12-07	45.235	45.615	44.595	45.000	32.827	2,947
2021-12-06	45.585	46.000	45.460	45.680	33.323	9,730
2021-12-03	45.000	45.380	44.735	45.380	33.105	2,569
2021-12-02	44.600	44.930	43.890	44.895	32.751	16,010
2021-12-01	44.550	44.915	44.490	44.760	32.652	14,550
2021-11-30	45.000	45.355	44.700	44.960	32.798	11,893
2021-11-29	45.670	46.165	45.635	45.695	33.334	6,379
2021-11-26	45.530	46.100	44.965	45.840	33.440	29,367
2021-11-25	45.780	46.225	45.780	46.000	33.557	1,228
2021-11-24	46.100	46.415	45.995	46.235	33.728	4,089
2021-11-23	45.395	46.235	45.395	46.215	33.714	6,143
2021-11-22	45.675	45.985	45.120	45.985	33.546	4,941
2021-11-19	45.635	45.635	45.100	45.175	32.955	23,488
2021-11-18	45.705	45.735	45.235	45.275	33.028	1,526
2021-11-17	46.430	46.430	45.700	45.700	33.338	4,982
2021-11-16	46.000	46.330	46.000	46.205	33.706	4,645
2021-11-15	45.995	45.995	45.545	45.750	33.374	8,573
2021-11-12	45.695	45.955	45.685	45.805	33.415	1,889
2021-11-11	46.015	46.015	45.655	45.725	33.356	4,687
2021-11-10	45.200	45.575	45.040	45.430	33.141	3,259

← NewerPage 21 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.