Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 746.80 | 746.80 | 746.80 | 746.80 | 676.60 | 0 |
| 2024-08-16 | 746.80 | 746.80 | 746.80 | 746.80 | 676.60 | 96 |
| 2024-08-15 | 788.00 | 788.00 | 788.00 | 788.00 | 713.93 | 6 |
| 2024-08-14 | 790.49 | 790.49 | 790.49 | 790.49 | 716.19 | 186 |
| 2024-08-13 | 766.15 | 766.15 | 766.15 | 766.15 | 694.14 | 148 |
| 2024-08-12 | 770.00 | 770.00 | 770.00 | 770.00 | 697.62 | 10 |
| 2024-08-09 | 764.25 | 764.25 | 764.25 | 764.25 | 692.41 | 252 |
| 2024-08-08 | 769.06 | 769.06 | 769.06 | 769.06 | 696.77 | 31 |
| 2024-08-07 | 781.00 | 783.50 | 778.50 | 778.50 | 705.32 | 429 |
| 2024-08-06 | 781.80 | 783.50 | 781.79 | 783.50 | 709.85 | 47 |
| 2024-08-05 | 750.00 | 776.01 | 750.00 | 776.01 | 703.07 | 207 |
| 2024-08-02 | 750.00 | 750.00 | 750.00 | 750.00 | 679.50 | 78 |
| 2024-08-01 | 753.00 | 753.00 | 753.00 | 753.00 | 682.22 | 0 |
| 2024-07-31 | 753.00 | 753.00 | 753.00 | 753.00 | 682.22 | 100 |
| 2024-07-30 | 751.00 | 751.00 | 751.00 | 751.00 | 680.41 | 41 |
| 2024-07-29 | 750.00 | 750.00 | 741.00 | 741.00 | 671.35 | 53 |
| 2024-07-26 | 739.94 | 739.94 | 739.94 | 739.94 | 670.39 | 690 |
| 2024-07-25 | 726.01 | 726.01 | 726.01 | 726.01 | 657.77 | 8 |
| 2024-07-24 | 719.98 | 726.62 | 719.98 | 726.62 | 658.32 | 1,029 |
| 2024-07-23 | 707.00 | 711.00 | 707.00 | 710.70 | 643.90 | 4,016 |
| 2024-07-22 | 750.00 | 750.00 | 694.00 | 713.99 | 646.88 | 1,674 |
| 2024-07-19 | 726.01 | 754.00 | 726.01 | 752.00 | 681.32 | 1,011 |
| 2024-07-18 | 755.50 | 755.50 | 755.50 | 755.50 | 684.49 | 142 |
| 2024-07-17 | 739.99 | 745.12 | 739.99 | 745.12 | 675.08 | 98 |
| 2024-07-16 | 735.00 | 735.00 | 730.50 | 730.50 | 661.84 | 555 |
| 2024-07-15 | 732.00 | 735.00 | 732.00 | 735.00 | 665.91 | 98,041 |
| 2024-07-12 | 734.30 | 734.30 | 734.30 | 734.30 | 665.28 | 66 |
| 2024-07-11 | 729.00 | 729.00 | 729.00 | 729.00 | 660.48 | 0 |
| 2024-07-10 | 729.00 | 729.00 | 729.00 | 729.00 | 660.48 | 87 |
| 2024-07-09 | 765.00 | 765.00 | 765.00 | 765.00 | 682.34 | 5 |
| 2024-07-08 | 745.00 | 745.00 | 745.00 | 745.00 | 664.50 | 0 |
| 2024-07-05 | 745.00 | 745.00 | 745.00 | 745.00 | 664.50 | 0 |
| 2024-07-04 | 745.00 | 745.00 | 745.00 | 745.00 | 664.50 | 0 |
| 2024-07-03 | 750.00 | 750.00 | 745.00 | 745.00 | 664.50 | 112 |
| 2024-07-02 | 750.00 | 750.00 | 750.00 | 750.00 | 668.96 | 8 |
| 2024-07-01 | 746.41 | 746.41 | 746.41 | 746.41 | 665.76 | 0 |
| 2024-06-28 | 746.41 | 746.41 | 746.41 | 746.41 | 665.76 | 33 |
| 2024-06-27 | 741.09 | 741.09 | 741.09 | 741.09 | 661.02 | 0 |
| 2024-06-26 | 741.09 | 741.09 | 741.09 | 741.09 | 661.02 | 14 |
| 2024-06-25 | 744.00 | 744.00 | 741.09 | 741.09 | 661.02 | 247 |
| 2024-06-24 | 700.00 | 736.00 | 700.00 | 736.00 | 656.48 | 159 |
| 2024-06-21 | 725.00 | 729.00 | 725.00 | 729.00 | 650.23 | 113 |
| 2024-06-20 | 740.00 | 740.00 | 740.00 | 740.00 | 660.04 | 0 |
| 2024-06-19 | 740.00 | 740.00 | 740.00 | 740.00 | 660.04 | 14 |
| 2024-06-18 | 730.00 | 740.00 | 730.00 | 740.00 | 660.04 | 51 |
| 2024-06-17 | 730.00 | 735.00 | 687.60 | 735.00 | 655.58 | 107 |
| 2024-06-14 | 750.00 | 750.00 | 744.00 | 744.00 | 663.61 | 69 |
| 2024-06-13 | 744.54 | 744.54 | 744.54 | 744.54 | 664.09 | 0 |
| 2024-06-12 | 740.00 | 744.54 | 740.00 | 744.54 | 664.09 | 153 |
| 2024-06-11 | 746.64 | 746.64 | 739.00 | 739.00 | 659.15 | 70 |
| 2024-06-10 | 742.15 | 742.15 | 742.15 | 742.15 | 661.96 | 2,600 |
| 2024-06-07 | 750.00 | 750.00 | 750.00 | 750.00 | 668.96 | 147 |
| 2024-06-06 | 731.05 | 731.10 | 704.71 | 731.10 | 652.11 | 52 |
| 2024-06-05 | 725.00 | 731.00 | 723.50 | 723.50 | 645.33 | 428 |
| 2024-06-04 | 720.00 | 730.00 | 720.00 | 722.12 | 644.10 | 523 |
| 2024-06-03 | 696.77 | 696.77 | 696.77 | 696.77 | 621.49 | 49 |
| 2024-05-31 | 650.00 | 650.00 | 650.00 | 650.00 | 579.77 | 0 |
| 2024-05-30 | 650.00 | 650.00 | 650.00 | 650.00 | 579.77 | 0 |
| 2024-05-29 | 650.00 | 650.00 | 650.00 | 650.00 | 579.77 | 6,068 |
| 2024-05-28 | 662.22 | 662.22 | 662.22 | 662.22 | 590.67 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 12.3396 MXN |
| 2025-10-10 | 12.7553 MXN |
| 2025-07-10 | 12.6533 MXN |
| 2025-04-10 | 13.8669 MXN |
| 2025-01-10 | 14.0263 MXN |
| 2024-10-10 | 13.2201 MXN |
| 2024-07-10 | 11.8656 MXN |
| 2024-04-09 | 10.8734 MXN |
| 2024-01-09 | 11.2734 MXN |
| 2023-10-06 | 12.1880 MXN |
| 2023-07-07 | 11.1697 MXN |
| 2023-04-05 | 11.9812 MXN |
| 2023-01-09 | 12.5088 MXN |
| 2022-10-06 | 13.1048 MXN |
| 2022-07-07 | 13.1974 MXN |
| 2022-04-07 | 12.9110 MXN |
| 2022-01-07 | 13.0824 MXN |
| 2021-10-07 | 13.1942 MXN |
| 2021-07-08 | 12.5715 MXN |
| 2021-04-08 | 12.6040 MXN |
| 2021-01-07 | 12.5028 MXN |
| 2020-10-08 | 13.4523 MXN |
| 2020-07-09 | 13.9568 MXN |
| 2020-04-09 | 14.4190 MXN |
| 2020-01-09 | 11.5792 MXN |
| 2019-10-09 | 12.0322 MXN |
| 2019-07-09 | 11.3844 MXN |
| 2019-04-09 | 11.3967 MXN |
| 2019-01-09 | 11.5875 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.