Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 789.50 | 809.00 | 789.50 | 800.00 | 632.81 | 2,053 |
| 2022-09-21 | 799.00 | 807.00 | 798.27 | 798.27 | 631.44 | 6,519 |
| 2022-09-20 | 815.50 | 815.50 | 810.00 | 810.00 | 640.72 | 940 |
| 2022-09-19 | 826.00 | 826.00 | 815.00 | 815.00 | 644.67 | 91 |
| 2022-09-15 | 831.99 | 831.99 | 831.99 | 831.99 | 658.11 | 57 |
| 2022-09-14 | 832.00 | 832.00 | 825.01 | 825.01 | 652.59 | 710 |
| 2022-09-13 | 845.02 | 849.56 | 845.02 | 849.56 | 672.01 | 1,204 |
| 2022-09-12 | 844.89 | 850.00 | 844.89 | 850.00 | 672.36 | 20 |
| 2022-09-09 | 822.40 | 822.40 | 822.40 | 822.40 | 650.52 | 0 |
| 2022-09-08 | 820.00 | 822.40 | 818.00 | 822.40 | 650.52 | 1,575 |
| 2022-09-07 | 827.67 | 830.00 | 820.01 | 820.01 | 648.63 | 309 |
| 2022-09-06 | 828.10 | 832.20 | 828.08 | 828.08 | 655.02 | 412 |
| 2022-09-05 | 828.08 | 828.08 | 828.08 | 828.08 | 655.02 | 0 |
| 2022-09-02 | 850.87 | 850.87 | 828.08 | 828.08 | 655.02 | 23,788 |
| 2022-09-01 | 840.01 | 840.01 | 840.01 | 840.01 | 664.45 | 60 |
| 2022-08-31 | 844.50 | 844.50 | 844.50 | 844.50 | 668.01 | 192 |
| 2022-08-30 | 865.50 | 865.50 | 858.01 | 860.00 | 680.27 | 146 |
| 2022-08-29 | 865.00 | 865.00 | 865.00 | 865.00 | 684.22 | 0 |
| 2022-08-26 | 872.30 | 872.30 | 865.00 | 865.00 | 684.22 | 419 |
| 2022-08-25 | 873.00 | 873.00 | 869.00 | 870.00 | 688.18 | 267 |
| 2022-08-24 | 864.00 | 864.00 | 864.00 | 864.00 | 683.43 | 11 |
| 2022-08-23 | 881.00 | 881.00 | 870.00 | 870.00 | 688.18 | 288 |
| 2022-08-22 | 896.00 | 896.00 | 887.54 | 887.54 | 702.05 | 186 |
| 2022-08-19 | 890.00 | 896.00 | 889.21 | 895.00 | 707.95 | 6,441 |
| 2022-08-18 | 890.00 | 890.00 | 881.05 | 889.20 | 703.36 | 966 |
| 2022-08-17 | 909.99 | 910.00 | 909.99 | 910.00 | 719.82 | 116 |
| 2022-08-16 | 907.00 | 929.99 | 907.00 | 929.99 | 735.63 | 5,221 |
| 2022-08-15 | 900.00 | 915.00 | 900.00 | 905.00 | 715.86 | 6,413 |
| 2022-08-12 | 894.00 | 895.50 | 893.50 | 895.50 | 708.35 | 11,435 |
| 2022-08-11 | 899.00 | 900.00 | 895.03 | 895.03 | 707.97 | 181 |
| 2022-08-10 | 910.25 | 910.25 | 892.00 | 899.00 | 711.12 | 1,333 |
| 2022-08-09 | 899.00 | 949.99 | 899.00 | 906.00 | 716.65 | 2,970 |
| 2022-08-08 | 912.00 | 912.00 | 900.00 | 900.00 | 711.91 | 965 |
| 2022-08-05 | 910.00 | 910.01 | 910.00 | 910.01 | 719.82 | 303 |
| 2022-08-04 | 930.00 | 930.00 | 901.03 | 906.58 | 717.11 | 2,840 |
| 2022-08-03 | 939.99 | 942.78 | 930.00 | 930.00 | 735.64 | 223 |
| 2022-08-02 | 939.99 | 939.99 | 939.99 | 939.99 | 743.54 | 0 |
| 2022-08-01 | 941.50 | 941.50 | 939.99 | 939.99 | 743.54 | 55 |
| 2022-07-29 | 925.00 | 942.00 | 925.00 | 940.00 | 743.55 | 297 |
| 2022-07-28 | 920.00 | 924.99 | 910.01 | 920.02 | 727.74 | 271 |
| 2022-07-27 | 923.99 | 923.99 | 923.99 | 923.99 | 730.88 | 37 |
| 2022-07-26 | 920.91 | 924.99 | 915.00 | 924.99 | 731.67 | 776 |
| 2022-07-25 | 910.20 | 924.98 | 905.00 | 920.91 | 728.45 | 621 |
| 2022-07-22 | 942.10 | 942.10 | 902.00 | 910.20 | 719.97 | 3,540 |
| 2022-07-21 | 981.05 | 996.29 | 965.00 | 996.29 | 788.07 | 320 |
| 2022-07-20 | 1,030.00 | 1,030.00 | 1,012.00 | 1,012.00 | 800.50 | 1,224 |
| 2022-07-19 | 1,033.87 | 1,033.87 | 1,033.87 | 1,033.87 | 817.80 | 8,244 |
| 2022-07-18 | 1,031.06 | 1,031.06 | 1,031.05 | 1,031.05 | 815.57 | 93 |
| 2022-07-15 | 1,044.63 | 1,044.63 | 1,044.63 | 1,044.63 | 826.31 | 812 |
| 2022-07-14 | 1,050.73 | 1,050.73 | 1,050.73 | 1,050.73 | 831.13 | 14 |
| 2022-07-13 | 1,050.72 | 1,050.72 | 1,050.72 | 1,050.72 | 831.13 | 728 |
| 2022-07-12 | 1,062.00 | 1,066.00 | 1,050.00 | 1,056.00 | 835.30 | 6,105 |
| 2022-07-11 | 1,029.21 | 1,040.00 | 1,029.21 | 1,040.00 | 822.65 | 653 |
| 2022-07-08 | 1,031.05 | 1,035.00 | 1,031.05 | 1,035.00 | 818.69 | 329 |
| 2022-07-07 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 818.69 | 52 |
| 2022-07-06 | 1,062.00 | 1,065.00 | 1,062.00 | 1,065.00 | 831.98 | 98 |
| 2022-07-05 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 813.23 | 0 |
| 2022-07-04 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 813.23 | 0 |
| 2022-07-01 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 813.23 | 25 |
| 2022-06-30 | 1,041.39 | 1,041.39 | 1,041.39 | 1,041.39 | 813.54 | 13 |
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.