Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 662.22 | 662.22 | 662.22 | 662.22 | 590.67 | 0 |
| 2024-05-24 | 662.21 | 662.22 | 662.21 | 662.22 | 590.67 | 132 |
| 2024-05-23 | 664.00 | 664.00 | 664.00 | 664.00 | 592.26 | 0 |
| 2024-05-22 | 664.00 | 664.00 | 664.00 | 664.00 | 592.26 | 1,004 |
| 2024-05-21 | 682.00 | 682.00 | 682.00 | 682.00 | 608.31 | 21 |
| 2024-05-20 | 682.00 | 682.00 | 682.00 | 682.00 | 608.31 | 0 |
| 2024-05-17 | 682.00 | 682.00 | 682.00 | 682.00 | 608.31 | 0 |
| 2024-05-16 | 682.00 | 682.00 | 682.00 | 682.00 | 608.31 | 0 |
| 2024-05-15 | 685.00 | 685.00 | 682.00 | 682.00 | 608.31 | 124 |
| 2024-05-14 | 666.00 | 666.00 | 666.00 | 666.00 | 594.04 | 0 |
| 2024-05-13 | 666.00 | 666.00 | 666.00 | 666.00 | 594.04 | 0 |
| 2024-05-10 | 666.00 | 666.00 | 666.00 | 666.00 | 594.04 | 0 |
| 2024-05-09 | 666.00 | 666.00 | 666.00 | 666.00 | 594.04 | 0 |
| 2024-05-08 | 669.00 | 672.00 | 666.00 | 666.00 | 594.04 | 98,195 |
| 2024-05-07 | 663.00 | 664.00 | 663.00 | 664.00 | 592.26 | 3,080 |
| 2024-05-06 | 670.00 | 672.00 | 670.00 | 672.00 | 599.39 | 131 |
| 2024-05-03 | 669.00 | 669.00 | 669.00 | 669.00 | 596.72 | 27 |
| 2024-05-02 | 690.00 | 690.00 | 690.00 | 690.00 | 615.45 | 30 |
| 2024-04-30 | 689.70 | 689.70 | 689.70 | 689.70 | 615.18 | 0 |
| 2024-04-29 | 689.70 | 689.70 | 689.70 | 689.70 | 615.18 | 294 |
| 2024-04-26 | 671.00 | 671.00 | 671.00 | 671.00 | 598.50 | 0 |
| 2024-04-25 | 671.00 | 671.00 | 671.00 | 671.00 | 598.50 | 13 |
| 2024-04-24 | 670.00 | 670.00 | 670.00 | 670.00 | 597.61 | 269 |
| 2024-04-23 | 662.52 | 662.52 | 662.52 | 662.52 | 590.94 | 12 |
| 2024-04-22 | 695.00 | 695.00 | 663.00 | 676.48 | 603.39 | 744 |
| 2024-04-19 | 696.49 | 696.49 | 695.60 | 695.60 | 620.44 | 436 |
| 2024-04-18 | 673.98 | 673.98 | 673.98 | 673.98 | 601.16 | 0 |
| 2024-04-17 | 673.98 | 673.98 | 673.98 | 673.98 | 601.16 | 80 |
| 2024-04-16 | 665.74 | 674.00 | 665.74 | 674.00 | 601.18 | 23 |
| 2024-04-15 | 690.00 | 690.00 | 690.00 | 690.00 | 615.45 | 0 |
| 2024-04-12 | 690.00 | 690.00 | 690.00 | 690.00 | 615.45 | 5 |
| 2024-04-11 | 685.00 | 690.00 | 685.00 | 690.00 | 615.45 | 31 |
| 2024-04-10 | 660.00 | 690.00 | 660.00 | 690.00 | 615.45 | 30 |
| 2024-04-09 | 715.00 | 715.00 | 715.00 | 715.00 | 637.75 | 0 |
| 2024-04-08 | 715.00 | 715.00 | 715.00 | 715.00 | 628.05 | 5 |
| 2024-04-05 | 708.00 | 708.00 | 708.00 | 708.00 | 621.90 | 0 |
| 2024-04-04 | 708.63 | 708.63 | 708.00 | 708.00 | 621.90 | 15 |
| 2024-04-03 | 704.00 | 708.00 | 704.00 | 708.00 | 621.90 | 56 |
| 2024-04-02 | 704.00 | 704.00 | 703.99 | 704.00 | 618.38 | 11,088 |
| 2024-04-01 | 696.58 | 701.99 | 696.58 | 701.99 | 616.62 | 251 |
| 2024-03-27 | 696.58 | 696.58 | 696.58 | 696.58 | 611.87 | 143 |
| 2024-03-26 | 680.00 | 680.00 | 680.00 | 680.00 | 597.30 | 92 |
| 2024-03-25 | 675.03 | 675.03 | 675.03 | 675.03 | 592.94 | 45 |
| 2024-03-22 | 677.50 | 677.50 | 665.02 | 672.00 | 590.28 | 138 |
| 2024-03-21 | 656.01 | 677.50 | 656.01 | 677.50 | 595.11 | 90 |
| 2024-03-20 | 671.00 | 671.00 | 670.50 | 670.50 | 588.96 | 64 |
| 2024-03-19 | 670.00 | 671.99 | 660.00 | 671.99 | 590.27 | 999 |
| 2024-03-15 | 670.00 | 670.00 | 670.00 | 670.00 | 588.52 | 0 |
| 2024-03-14 | 670.00 | 670.00 | 670.00 | 670.00 | 588.52 | 0 |
| 2024-03-13 | 673.61 | 676.09 | 670.00 | 670.00 | 588.52 | 1,032 |
| 2024-03-12 | 670.00 | 677.00 | 670.00 | 677.00 | 594.67 | 283 |
| 2024-03-11 | 671.85 | 676.00 | 671.85 | 676.00 | 593.79 | 273 |
| 2024-03-08 | 665.00 | 665.00 | 665.00 | 665.00 | 584.13 | 0 |
| 2024-03-07 | 667.10 | 667.10 | 665.00 | 665.00 | 584.13 | 206 |
| 2024-03-06 | 676.60 | 700.00 | 676.60 | 700.00 | 614.87 | 48 |
| 2024-03-05 | 680.00 | 680.00 | 676.60 | 676.60 | 594.32 | 65 |
| 2024-03-04 | 675.00 | 675.00 | 675.00 | 675.00 | 592.91 | 0 |
| 2024-03-01 | 679.00 | 679.00 | 675.00 | 675.00 | 592.91 | 40 |
| 2024-02-29 | 675.50 | 675.50 | 675.50 | 675.50 | 593.35 | 0 |
| 2024-02-28 | 675.50 | 675.50 | 675.50 | 675.50 | 593.35 | 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.