Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 675.50 | 675.50 | 675.50 | 675.50 | 593.35 | 42 |
| 2024-02-26 | 679.16 | 679.16 | 675.01 | 675.01 | 592.92 | 884 |
| 2024-02-23 | 696.95 | 696.95 | 696.95 | 696.95 | 612.19 | 26 |
| 2024-02-22 | 695.40 | 697.00 | 695.40 | 697.00 | 612.24 | 286 |
| 2024-02-21 | 702.99 | 702.99 | 702.99 | 702.99 | 617.50 | 14 |
| 2024-02-20 | 704.99 | 704.99 | 701.00 | 704.98 | 619.25 | 30 |
| 2024-02-19 | 689.00 | 689.00 | 689.00 | 689.00 | 605.21 | 0 |
| 2024-02-16 | 689.00 | 689.00 | 689.00 | 689.00 | 605.21 | 24 |
| 2024-02-15 | 685.00 | 690.00 | 685.00 | 687.50 | 603.89 | 246 |
| 2024-02-14 | 685.00 | 685.00 | 685.00 | 685.00 | 601.70 | 0 |
| 2024-02-13 | 685.01 | 685.01 | 685.00 | 685.00 | 601.70 | 186 |
| 2024-02-12 | 682.00 | 684.73 | 682.00 | 684.73 | 601.46 | 55 |
| 2024-02-09 | 683.00 | 683.00 | 683.00 | 683.00 | 599.94 | 17 |
| 2024-02-08 | 678.95 | 678.95 | 678.95 | 678.95 | 596.38 | 300 |
| 2024-02-07 | 680.41 | 695.00 | 680.41 | 691.52 | 607.42 | 67 |
| 2024-02-06 | 702.00 | 704.99 | 700.00 | 700.00 | 614.87 | 351 |
| 2024-02-02 | 705.01 | 713.41 | 705.01 | 713.41 | 626.65 | 282 |
| 2024-02-01 | 705.00 | 705.00 | 705.00 | 705.00 | 619.26 | 9 |
| 2024-01-31 | 730.00 | 730.00 | 704.00 | 704.00 | 618.38 | 17 |
| 2024-01-30 | 722.00 | 724.50 | 722.00 | 724.50 | 636.39 | 138 |
| 2024-01-29 | 721.50 | 721.50 | 701.00 | 721.00 | 633.32 | 108 |
| 2024-01-26 | 721.00 | 721.00 | 721.00 | 721.00 | 633.32 | 0 |
| 2024-01-25 | 723.50 | 723.50 | 721.00 | 721.00 | 633.32 | 53 |
| 2024-01-24 | 729.10 | 729.10 | 710.00 | 715.00 | 628.05 | 1,439 |
| 2024-01-23 | 701.50 | 729.96 | 701.50 | 728.75 | 640.12 | 1,675 |
| 2024-01-22 | 676.00 | 676.00 | 676.00 | 676.00 | 593.79 | 31 |
| 2024-01-19 | 660.00 | 660.00 | 660.00 | 660.00 | 579.74 | 27 |
| 2024-01-18 | 684.95 | 684.95 | 684.95 | 684.95 | 601.65 | 5 |
| 2024-01-17 | 681.50 | 684.99 | 680.00 | 684.98 | 601.68 | 238 |
| 2024-01-16 | 654.60 | 654.60 | 654.60 | 654.60 | 574.99 | 0 |
| 2024-01-15 | 654.60 | 654.60 | 654.60 | 654.60 | 574.99 | 0 |
| 2024-01-12 | 654.60 | 654.60 | 654.60 | 654.60 | 574.99 | 0 |
| 2024-01-11 | 654.60 | 654.60 | 654.60 | 654.60 | 574.99 | 44 |
| 2024-01-10 | 657.82 | 658.50 | 657.82 | 658.50 | 578.42 | 13 |
| 2024-01-09 | 658.01 | 662.33 | 658.01 | 662.33 | 581.78 | 237 |
| 2024-01-08 | 681.00 | 681.00 | 681.00 | 681.00 | 588.28 | 0 |
| 2024-01-05 | 670.00 | 681.00 | 670.00 | 681.00 | 588.28 | 296 |
| 2024-01-04 | 670.00 | 670.00 | 670.00 | 670.00 | 578.78 | 20 |
| 2024-01-03 | 670.00 | 670.00 | 665.00 | 665.00 | 574.46 | 23 |
| 2024-01-02 | 650.00 | 650.00 | 650.00 | 650.00 | 561.50 | 88 |
| 2023-12-29 | 633.00 | 650.00 | 633.00 | 650.00 | 561.50 | 184 |
| 2023-12-28 | 631.00 | 640.00 | 631.00 | 640.00 | 552.86 | 43 |
| 2023-12-27 | 636.00 | 636.00 | 631.00 | 631.00 | 545.09 | 213 |
| 2023-12-26 | 635.02 | 635.02 | 634.80 | 634.80 | 548.37 | 70 |
| 2023-12-22 | 640.00 | 640.00 | 634.70 | 634.70 | 548.28 | 761 |
| 2023-12-21 | 645.00 | 645.00 | 637.00 | 637.00 | 550.27 | 1,787 |
| 2023-12-20 | 679.98 | 679.98 | 679.98 | 679.98 | 587.40 | 0 |
| 2023-12-19 | 679.98 | 679.98 | 679.98 | 679.98 | 587.40 | 0 |
| 2023-12-18 | 670.00 | 679.98 | 670.00 | 679.98 | 587.40 | 20 |
| 2023-12-15 | 680.00 | 680.00 | 675.00 | 675.00 | 583.10 | 561 |
| 2023-12-14 | 637.80 | 637.80 | 637.80 | 637.80 | 550.96 | 0 |
| 2023-12-13 | 639.45 | 639.99 | 637.80 | 637.80 | 550.96 | 12,474 |
| 2023-12-11 | 675.00 | 675.00 | 675.00 | 675.00 | 583.10 | 0 |
| 2023-12-08 | 675.00 | 675.00 | 675.00 | 675.00 | 583.10 | 0 |
| 2023-12-07 | 668.00 | 675.00 | 668.00 | 675.00 | 583.10 | 30 |
| 2023-12-06 | 668.00 | 668.00 | 668.00 | 668.00 | 577.05 | 4,870 |
| 2023-12-05 | 668.60 | 668.60 | 668.00 | 668.00 | 577.05 | 2,724 |
| 2023-12-04 | 662.00 | 662.00 | 662.00 | 662.00 | 571.87 | 0 |
| 2023-12-01 | 660.00 | 667.81 | 660.00 | 662.00 | 571.87 | 3,064 |
| 2023-11-30 | 640.00 | 640.00 | 640.00 | 640.00 | 552.86 | 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.