Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 795.27 | 0 |
| 2022-06-28 | 1,012.00 | 1,018.00 | 1,012.00 | 1,018.00 | 795.27 | 108 |
| 2022-06-27 | 1,012.48 | 1,012.48 | 1,012.48 | 1,012.48 | 790.95 | 0 |
| 2022-06-24 | 1,018.60 | 1,018.60 | 1,012.48 | 1,012.48 | 790.95 | 60,317 |
| 2022-06-23 | 1,020.61 | 1,038.19 | 1,020.61 | 1,038.19 | 811.04 | 75,833 |
| 2022-06-22 | 1,022.94 | 1,022.94 | 1,020.00 | 1,020.00 | 796.83 | 127 |
| 2022-06-21 | 991.00 | 995.01 | 991.00 | 995.01 | 777.31 | 327 |
| 2022-06-20 | 998.00 | 998.00 | 998.00 | 998.00 | 779.64 | 0 |
| 2022-06-17 | 998.00 | 998.00 | 998.00 | 998.00 | 779.64 | 56 |
| 2022-06-16 | 1,007.99 | 1,007.99 | 1,007.99 | 1,007.99 | 787.45 | 12 |
| 2022-06-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 796.83 | 65 |
| 2022-06-14 | 1,005.08 | 1,016.00 | 1,005.08 | 1,016.00 | 793.70 | 530 |
| 2022-06-13 | 1,005.08 | 1,005.08 | 1,005.08 | 1,005.08 | 785.17 | 150 |
| 2022-06-10 | 1,012.00 | 1,015.07 | 1,012.00 | 1,015.07 | 792.98 | 17 |
| 2022-06-09 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 789.80 | 7 |
| 2022-06-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 781.20 | 0 |
| 2022-06-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 781.20 | 15 |
| 2022-06-06 | 986.38 | 986.42 | 986.38 | 986.42 | 770.60 | 70 |
| 2022-06-03 | 1,000.18 | 1,000.18 | 984.07 | 984.08 | 768.77 | 142 |
| 2022-06-02 | 995.20 | 995.20 | 995.20 | 995.20 | 777.46 | 301 |
| 2022-06-01 | 1,011.00 | 1,013.00 | 1,011.00 | 1,013.00 | 791.36 | 2,480 |
| 2022-05-31 | 1,005.00 | 1,011.00 | 1,005.00 | 1,011.00 | 789.80 | 3,038 |
| 2022-05-30 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 785.11 | 0 |
| 2022-05-27 | 999.00 | 1,005.00 | 999.00 | 1,005.00 | 785.11 | 2,554 |
| 2022-05-26 | 1,018.00 | 1,018.00 | 1,002.01 | 1,009.00 | 788.24 | 240 |
| 2022-05-25 | 992.01 | 1,010.50 | 992.01 | 1,010.50 | 789.41 | 33 |
| 2022-05-24 | 1,003.00 | 1,003.29 | 1,003.00 | 1,003.29 | 783.78 | 62 |
| 2022-05-23 | 976.00 | 992.00 | 976.00 | 992.00 | 774.96 | 72 |
| 2022-05-20 | 976.15 | 976.15 | 976.00 | 976.00 | 762.46 | 26 |
| 2022-05-19 | 969.98 | 976.15 | 969.98 | 976.15 | 762.57 | 1,128 |
| 2022-05-18 | 970.00 | 986.50 | 970.00 | 975.68 | 762.21 | 140 |
| 2022-05-17 | 987.97 | 987.97 | 970.01 | 970.01 | 757.78 | 78 |
| 2022-05-16 | 973.00 | 981.00 | 973.00 | 981.00 | 766.36 | 50,736 |
| 2022-05-13 | 982.78 | 982.78 | 965.00 | 965.00 | 753.86 | 50 |
| 2022-05-12 | 967.00 | 967.00 | 963.55 | 963.55 | 752.73 | 557 |
| 2022-05-11 | 976.00 | 980.00 | 976.00 | 980.00 | 765.58 | 12,001 |
| 2022-05-10 | 988.40 | 988.40 | 975.00 | 975.00 | 761.67 | 16,877 |
| 2022-05-09 | 975.00 | 998.38 | 975.00 | 998.38 | 779.94 | 1,050 |
| 2022-05-06 | 968.00 | 985.59 | 960.00 | 969.98 | 757.75 | 295 |
| 2022-05-05 | 977.90 | 977.90 | 967.00 | 967.00 | 755.43 | 34 |
| 2022-05-04 | 970.19 | 970.19 | 970.19 | 970.19 | 757.92 | 28 |
| 2022-05-03 | 950.00 | 950.00 | 948.15 | 948.15 | 740.70 | 22 |
| 2022-05-02 | 945.02 | 945.02 | 935.00 | 935.00 | 730.43 | 811 |
| 2022-04-29 | 974.99 | 974.99 | 945.01 | 945.01 | 738.25 | 3,843 |
| 2022-04-28 | 997.00 | 997.00 | 996.97 | 996.97 | 778.84 | 40 |
| 2022-04-27 | 1,010.00 | 1,010.00 | 990.00 | 990.42 | 773.72 | 608 |
| 2022-04-26 | 1,014.00 | 1,016.99 | 1,012.00 | 1,016.99 | 794.48 | 233 |
| 2022-04-25 | 1,031.05 | 1,041.59 | 1,003.00 | 1,014.00 | 792.14 | 835 |
| 2022-04-22 | 1,165.00 | 1,165.00 | 1,048.00 | 1,059.99 | 828.07 | 2,203 |
| 2022-04-21 | 1,095.00 | 1,119.30 | 1,095.00 | 1,110.00 | 867.14 | 20,493 |
| 2022-04-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 843.70 | 11 |
| 2022-04-19 | 1,080.00 | 1,080.00 | 1,066.29 | 1,068.76 | 834.92 | 141 |
| 2022-04-18 | 1,065.01 | 1,065.54 | 1,065.00 | 1,065.54 | 832.41 | 51 |
| 2022-04-13 | 1,071.00 | 1,071.85 | 1,065.00 | 1,071.00 | 836.67 | 249 |
| 2022-04-12 | 1,056.05 | 1,071.00 | 1,056.05 | 1,071.00 | 836.67 | 2,737 |
| 2022-04-11 | 1,072.00 | 1,096.68 | 1,057.81 | 1,057.81 | 826.37 | 3,196 |
| 2022-04-08 | 1,061.85 | 1,079.97 | 1,054.35 | 1,072.00 | 837.45 | 19,788 |
| 2022-04-07 | 1,057.50 | 1,060.00 | 1,048.67 | 1,048.67 | 819.23 | 587 |
| 2022-04-06 | 1,061.99 | 1,074.00 | 1,051.00 | 1,070.00 | 825.80 | 3,413 |
| 2022-04-05 | 1,040.00 | 1,055.00 | 1,040.00 | 1,055.00 | 814.23 | 2,765 |
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.