Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,044.00 | 1,044.00 | 1,025.00 | 1,038.55 | 801.53 | 8,770 |
| 2022-04-01 | 1,020.00 | 1,044.00 | 1,009.00 | 1,044.00 | 805.74 | 3,205 |
| 2022-03-31 | 1,019.40 | 1,024.99 | 1,014.00 | 1,020.41 | 787.53 | 15,760 |
| 2022-03-30 | 1,020.00 | 1,025.16 | 1,014.00 | 1,025.16 | 791.20 | 688 |
| 2022-03-29 | 1,029.00 | 1,029.00 | 1,017.10 | 1,020.00 | 787.21 | 621 |
| 2022-03-28 | 1,030.00 | 1,030.00 | 1,028.00 | 1,029.00 | 794.16 | 1,476 |
| 2022-03-25 | 1,028.27 | 1,028.27 | 1,020.00 | 1,025.00 | 791.07 | 135 |
| 2022-03-24 | 1,050.00 | 1,050.00 | 1,028.27 | 1,028.27 | 793.60 | 17,917 |
| 2022-03-23 | 1,031.05 | 1,058.84 | 1,030.00 | 1,058.84 | 817.19 | 114 |
| 2022-03-22 | 1,049.00 | 1,049.00 | 1,034.00 | 1,034.00 | 798.02 | 1,774 |
| 2022-03-18 | 1,060.00 | 1,069.00 | 1,052.00 | 1,056.74 | 815.57 | 356 |
| 2022-03-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 833.52 | 0 |
| 2022-03-16 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 833.52 | 56 |
| 2022-03-15 | 1,094.51 | 1,094.51 | 1,094.51 | 1,094.51 | 844.72 | 169 |
| 2022-03-14 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 859.38 | 51 |
| 2022-03-11 | 1,118.00 | 1,118.00 | 1,081.05 | 1,081.05 | 834.33 | 37 |
| 2022-03-10 | 1,113.00 | 1,114.00 | 1,113.00 | 1,114.00 | 859.76 | 1,102 |
| 2022-03-09 | 1,131.05 | 1,131.05 | 1,098.65 | 1,098.65 | 847.91 | 88 |
| 2022-03-08 | 1,164.00 | 1,164.00 | 1,132.04 | 1,132.04 | 873.68 | 1,132 |
| 2022-03-07 | 1,164.00 | 1,165.00 | 1,160.75 | 1,162.00 | 896.81 | 6,436 |
| 2022-03-04 | 1,135.00 | 1,154.10 | 1,135.00 | 1,154.10 | 890.71 | 1,479 |
| 2022-03-03 | 1,125.00 | 1,137.00 | 1,125.00 | 1,135.00 | 875.97 | 478 |
| 2022-03-02 | 1,110.00 | 1,117.00 | 1,110.00 | 1,117.00 | 862.08 | 105 |
| 2022-03-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 848.96 | 881 |
| 2022-02-28 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 845.10 | 1,824 |
| 2022-02-25 | 1,089.00 | 1,103.00 | 1,089.00 | 1,103.00 | 851.27 | 1,059 |
| 2022-02-24 | 1,090.00 | 1,090.00 | 1,065.36 | 1,072.61 | 827.82 | 295 |
| 2022-02-23 | 1,088.00 | 1,088.00 | 1,080.01 | 1,080.01 | 833.53 | 164 |
| 2022-02-22 | 1,094.00 | 1,097.00 | 1,088.00 | 1,089.00 | 840.47 | 18,369 |
| 2022-02-21 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 852.04 | 60 |
| 2022-02-18 | 1,085.10 | 1,090.00 | 1,085.00 | 1,090.00 | 841.24 | 37 |
| 2022-02-17 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 837.38 | 15 |
| 2022-02-16 | 1,082.00 | 1,088.00 | 1,080.01 | 1,080.01 | 833.53 | 250 |
| 2022-02-15 | 1,078.27 | 1,095.00 | 1,078.27 | 1,095.00 | 845.10 | 13,063 |
| 2022-02-14 | 1,078.27 | 1,078.27 | 1,078.27 | 1,078.27 | 832.19 | 38,511 |
| 2022-02-11 | 1,089.75 | 1,095.00 | 1,085.00 | 1,095.00 | 845.10 | 273 |
| 2022-02-10 | 1,085.09 | 1,089.75 | 1,085.09 | 1,089.75 | 841.05 | 33 |
| 2022-02-09 | 1,089.00 | 1,098.00 | 1,085.00 | 1,098.00 | 847.41 | 398 |
| 2022-02-08 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 840.47 | 17 |
| 2022-02-04 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 848.96 | 17 |
| 2022-02-03 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 868.25 | 32 |
| 2022-02-02 | 1,102.60 | 1,114.99 | 1,080.01 | 1,110.00 | 856.67 | 86 |
| 2022-02-01 | 1,078.25 | 1,080.00 | 1,078.25 | 1,080.00 | 833.52 | 203 |
| 2022-01-31 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 833.52 | 18,863 |
| 2022-01-28 | 1,083.00 | 1,096.49 | 1,083.00 | 1,091.00 | 842.01 | 336 |
| 2022-01-27 | 1,056.35 | 1,056.35 | 1,056.35 | 1,056.35 | 815.27 | 0 |
| 2022-01-26 | 1,074.00 | 1,078.79 | 1,056.00 | 1,056.35 | 815.27 | 1,594 |
| 2022-01-25 | 1,090.00 | 1,090.00 | 1,087.50 | 1,087.50 | 839.31 | 4,639 |
| 2022-01-24 | 1,100.00 | 1,100.00 | 1,071.12 | 1,088.15 | 839.81 | 4,366 |
| 2022-01-21 | 1,098.00 | 1,098.00 | 1,070.46 | 1,086.51 | 838.55 | 418 |
| 2022-01-20 | 1,095.98 | 1,098.00 | 1,095.98 | 1,098.00 | 847.41 | 225 |
| 2022-01-19 | 1,078.01 | 1,078.01 | 1,078.01 | 1,078.01 | 831.98 | 0 |
| 2022-01-18 | 1,078.00 | 1,078.01 | 1,078.00 | 1,078.01 | 831.98 | 36 |
| 2022-01-17 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 845.10 | 0 |
| 2022-01-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 845.10 | 14 |
| 2022-01-13 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 845.10 | 38 |
| 2022-01-12 | 1,122.00 | 1,132.20 | 1,079.90 | 1,089.00 | 840.47 | 9,418 |
| 2022-01-11 | 1,070.46 | 1,095.00 | 1,070.46 | 1,095.00 | 845.10 | 81 |
| 2022-01-10 | 1,100.00 | 1,100.00 | 1,089.90 | 1,089.90 | 841.16 | 84 |
| 2022-01-07 | 1,105.00 | 1,105.00 | 1,102.60 | 1,102.60 | 850.96 | 249 |
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.