Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	725.80	733.24	725.80	733.24	589.70	1,927
2022-12-19	742.00	755.19	725.05	725.05	583.12	498
2022-12-16	730.00	734.99	726.90	726.90	584.60	881
2022-12-15	750.00	750.01	750.00	750.00	603.18	44
2022-12-14	744.00	744.00	744.00	744.00	598.36	207
2022-12-13	746.80	755.00	742.50	744.99	599.15	15,395
2022-12-09	744.00	744.60	744.00	744.60	598.84	32
2022-12-08	728.00	728.00	728.00	728.00	585.49	10,656
2022-12-07	735.00	735.00	735.00	735.00	591.12	0
2022-12-06	725.05	735.00	725.05	735.00	591.12	745
2022-12-05	746.80	746.80	746.80	746.80	600.61	47
2022-12-02	726.00	726.00	725.00	725.00	583.08	157
2022-12-01	744.00	744.00	730.00	744.00	598.36	376
2022-11-30	735.00	735.00	735.00	735.00	591.12	0
2022-11-29	730.00	738.99	730.00	735.00	591.12	105
2022-11-28	748.00	748.00	736.85	738.50	593.93	7,181
2022-11-25	755.00	762.00	755.00	762.00	612.83	477
2022-11-24	730.00	730.00	730.00	730.00	587.10	11
2022-11-23	764.00	764.00	764.00	764.00	614.44	0
2022-11-22	762.00	764.00	762.00	764.00	614.44	1,402
2022-11-18	746.80	759.98	746.80	759.98	611.21	87
2022-11-17	735.00	735.03	735.00	735.03	591.14	178
2022-11-16	727.00	727.00	722.00	727.00	584.68	139
2022-11-15	750.00	750.00	726.50	729.05	586.33	171
2022-11-14	750.01	750.01	750.01	750.01	603.19	112
2022-11-11	750.00	750.00	750.00	750.00	603.18	13
2022-11-10	737.00	737.00	737.00	737.00	592.73	0
2022-11-09	745.00	745.00	737.00	737.00	592.73	49
2022-11-08	735.00	740.00	735.00	740.00	595.14	162
2022-11-07	725.50	725.50	725.50	725.50	583.48	0
2022-11-04	737.00	737.00	725.50	725.50	583.48	2,033
2022-11-03	745.00	745.00	733.00	733.02	589.53	29,665
2022-11-01	746.80	746.80	740.80	740.80	595.78	92
2022-10-31	725.05	745.00	725.05	740.00	595.14	272
2022-10-28	744.74	753.00	743.00	743.00	597.55	435
2022-10-27	744.75	744.75	718.23	718.23	577.63	807
2022-10-26	730.00	730.00	726.50	726.50	584.28	40
2022-10-25	720.00	723.81	720.00	723.81	582.12	7,472
2022-10-24	720.00	735.29	714.35	714.35	574.51	252
2022-10-21	723.05	723.05	690.00	705.00	566.99	2,281
2022-10-20	747.65	750.00	741.44	742.59	597.22	2,304
2022-10-19	738.05	738.05	738.05	738.05	593.57	0
2022-10-18	750.00	750.00	723.05	738.05	593.57	294
2022-10-17	744.75	744.75	744.75	744.75	598.96	23
2022-10-14	741.41	741.41	741.41	741.41	596.27	101
2022-10-13	720.50	726.00	720.50	725.65	583.60	1,621
2022-10-12	724.00	724.00	713.00	713.90	574.15	202
2022-10-11	723.05	723.05	722.50	722.82	581.32	43
2022-10-10	742.30	742.30	730.00	733.10	589.59	4,980
2022-10-07	748.22	748.22	739.10	739.10	594.42	224
2022-10-06	750.00	770.01	750.00	770.01	619.28	1,551
2022-10-05	780.00	796.25	780.00	796.25	629.84	169
2022-10-04	794.20	794.20	794.20	794.20	628.22	32
2022-10-03	780.00	787.97	780.00	787.97	623.29	1,553
2022-09-30	781.05	781.05	768.00	768.63	607.99	5,255
2022-09-29	781.05	781.05	781.05	781.05	617.82	6
2022-09-28	795.25	795.25	793.33	793.33	627.53	92
2022-09-27	796.26	796.90	793.33	793.33	627.53	444
2022-09-26	792.20	792.58	792.20	792.58	626.94	539
2022-09-23	795.00	795.90	792.20	792.20	626.64	4,605

← NewerPage 17 of 21 · 1,255 trading daysOlder →

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.