Verizon Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.260 | 45.260 | 44.880 | 44.935 | 32.780 | 3,145 |
| 2021-11-08 | 45.195 | 45.575 | 44.800 | 44.910 | 32.762 | 18,061 |
| 2021-11-05 | 45.000 | 45.750 | 44.915 | 45.420 | 33.134 | 8,925 |
| 2021-11-04 | 45.820 | 45.905 | 44.955 | 44.955 | 32.795 | 9,173 |
| 2021-11-03 | 45.450 | 45.810 | 45.335 | 45.635 | 33.291 | 4,941 |
| 2021-11-02 | 45.905 | 45.905 | 45.365 | 45.525 | 33.210 | 5,525 |
| 2021-11-01 | 46.035 | 46.100 | 45.790 | 45.795 | 33.407 | 5,454 |
| 2021-10-29 | 45.355 | 45.835 | 45.115 | 45.835 | 33.436 | 6,869 |
| 2021-10-28 | 45.770 | 45.770 | 45.200 | 45.260 | 33.017 | 4,642 |
| 2021-10-27 | 45.780 | 45.885 | 45.440 | 45.460 | 33.163 | 3,353 |
| 2021-10-26 | 45.205 | 45.680 | 45.205 | 45.680 | 33.323 | 8,076 |
| 2021-10-25 | 45.575 | 45.730 | 45.380 | 45.430 | 33.141 | 3,591 |
| 2021-10-22 | 45.885 | 45.965 | 45.490 | 45.510 | 33.199 | 2,410 |
| 2021-10-21 | 46.045 | 46.300 | 45.800 | 45.800 | 33.411 | 7,355 |
| 2021-10-20 | 45.220 | 46.150 | 45.125 | 46.045 | 33.590 | 25,780 |
| 2021-10-19 | 44.505 | 44.795 | 44.505 | 44.735 | 32.634 | 8,667 |
| 2021-10-18 | 45.255 | 45.270 | 44.500 | 45.045 | 32.860 | 15,043 |
| 2021-10-15 | 44.685 | 45.475 | 44.685 | 45.195 | 32.970 | 12,103 |
| 2021-10-14 | 44.470 | 44.815 | 44.140 | 44.815 | 32.692 | 11,230 |
← NewerPage 22 of 22 · 1,279 trading days
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.