Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,107.00 | 1,120.00 | 1,105.00 | 1,105.00 | 842.72 | 222 |
| 2022-01-05 | 1,102.60 | 1,120.00 | 1,102.60 | 1,107.00 | 844.24 | 74 |
| 2022-01-04 | 1,063.01 | 1,102.60 | 1,063.01 | 1,102.00 | 840.43 | 8,642 |
| 2022-01-03 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 810.69 | 0 |
| 2021-12-31 | 1,070.45 | 1,070.45 | 1,063.00 | 1,063.00 | 810.69 | 181 |
| 2021-12-30 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 820.22 | 37 |
| 2021-12-29 | 1,072.01 | 1,072.01 | 1,072.01 | 1,072.01 | 817.56 | 0 |
| 2021-12-28 | 1,072.01 | 1,072.01 | 1,072.01 | 1,072.01 | 817.56 | 0 |
| 2021-12-27 | 1,118.00 | 1,118.00 | 1,072.01 | 1,072.01 | 817.56 | 42 |
| 2021-12-24 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 832.80 | 0 |
| 2021-12-23 | 1,071.00 | 1,092.00 | 1,071.00 | 1,092.00 | 832.80 | 163 |
| 2021-12-22 | 1,098.55 | 1,098.55 | 1,098.55 | 1,098.55 | 837.80 | 26 |
| 2021-12-21 | 1,090.00 | 1,102.60 | 1,090.00 | 1,098.00 | 837.38 | 156 |
| 2021-12-20 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 838.14 | 21 |
| 2021-12-17 | 1,092.00 | 1,099.00 | 1,090.00 | 1,099.00 | 838.14 | 155 |
| 2021-12-16 | 1,079.00 | 1,099.00 | 1,079.00 | 1,099.00 | 838.14 | 5,947 |
| 2021-12-15 | 1,079.80 | 1,079.80 | 1,079.80 | 1,079.80 | 823.50 | 815 |
| 2021-12-14 | 1,078.59 | 1,081.25 | 1,078.59 | 1,080.92 | 824.35 | 447 |
| 2021-12-13 | 1,043.35 | 1,060.00 | 1,043.35 | 1,059.40 | 807.94 | 3,176 |
| 2021-12-10 | 1,051.36 | 1,051.36 | 1,050.00 | 1,050.00 | 800.77 | 34 |
| 2021-12-09 | 1,056.00 | 1,060.00 | 1,048.00 | 1,051.36 | 801.81 | 620 |
| 2021-12-08 | 1,058.50 | 1,058.50 | 1,050.00 | 1,050.00 | 800.77 | 582 |
| 2021-12-07 | 1,070.45 | 1,070.45 | 1,060.00 | 1,065.00 | 812.21 | 220 |
| 2021-12-06 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 835.09 | 0 |
| 2021-12-03 | 1,079.00 | 1,102.60 | 1,079.00 | 1,095.00 | 835.09 | 441 |
| 2021-12-02 | 1,070.45 | 1,088.00 | 1,070.45 | 1,086.80 | 828.84 | 768 |
| 2021-12-01 | 1,076.99 | 1,076.99 | 1,076.99 | 1,076.99 | 821.36 | 17 |
| 2021-11-30 | 1,081.70 | 1,081.70 | 1,076.95 | 1,076.95 | 821.33 | 1,051 |
| 2021-11-29 | 1,118.00 | 1,118.00 | 1,105.23 | 1,105.23 | 842.89 | 25 |
| 2021-11-26 | 1,100.47 | 1,135.45 | 1,100.47 | 1,130.00 | 861.78 | 826 |
| 2021-11-25 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 843.48 | 0 |
| 2021-11-24 | 1,070.45 | 1,113.00 | 1,070.45 | 1,106.00 | 843.48 | 460 |
| 2021-11-23 | 1,095.00 | 1,106.00 | 1,080.00 | 1,103.14 | 841.30 | 231 |
| 2021-11-22 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 831.28 | 570 |
| 2021-11-19 | 1,060.50 | 1,060.50 | 1,055.00 | 1,055.00 | 804.59 | 3,186 |
| 2021-11-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 823.65 | 12 |
| 2021-11-17 | 1,080.12 | 1,080.12 | 1,080.00 | 1,080.00 | 823.65 | 21 |
| 2021-11-16 | 1,070.01 | 1,085.00 | 1,070.01 | 1,080.11 | 823.74 | 7,200 |
| 2021-11-12 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 818.31 | 5 |
| 2021-11-11 | 1,087.00 | 1,087.00 | 1,070.00 | 1,084.00 | 826.70 | 430 |
| 2021-11-10 | 1,065.10 | 1,083.00 | 1,065.10 | 1,081.59 | 824.87 | 13,033 |
| 2021-11-09 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 834.33 | 0 |
| 2021-11-08 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 834.33 | 9 |
| 2021-11-05 | 1,079.00 | 1,087.00 | 1,075.00 | 1,075.00 | 819.84 | 100 |
| 2021-11-04 | 1,095.12 | 1,095.12 | 1,060.00 | 1,060.00 | 808.40 | 675 |
| 2021-11-03 | 1,104.28 | 1,105.80 | 1,104.28 | 1,105.00 | 842.72 | 9,840 |
| 2021-11-01 | 1,098.00 | 1,109.99 | 1,098.00 | 1,104.28 | 842.17 | 676 |
| 2021-10-29 | 1,056.00 | 1,097.91 | 1,056.00 | 1,088.00 | 829.75 | 3,993 |
| 2021-10-28 | 1,069.00 | 1,075.04 | 1,066.41 | 1,075.00 | 819.84 | 4,264 |
| 2021-10-27 | 1,061.60 | 1,069.00 | 1,050.01 | 1,069.00 | 815.26 | 2,114 |
| 2021-10-26 | 1,065.00 | 1,079.03 | 1,060.51 | 1,060.51 | 808.79 | 77 |
| 2021-10-25 | 1,068.00 | 1,070.00 | 1,060.00 | 1,060.50 | 808.78 | 1,226 |
| 2021-10-22 | 1,080.00 | 1,080.00 | 1,068.00 | 1,068.00 | 814.50 | 31 |
| 2021-10-21 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 823.65 | 59 |
| 2021-10-20 | 1,087.83 | 1,087.83 | 1,080.50 | 1,081.00 | 824.42 | 8,592 |
| 2021-10-19 | 1,060.36 | 1,064.99 | 1,050.01 | 1,058.00 | 806.87 | 18,336 |
| 2021-10-18 | 1,067.00 | 1,067.00 | 1,056.55 | 1,059.00 | 807.64 | 915 |
| 2021-10-15 | 1,083.00 | 1,083.00 | 1,067.00 | 1,067.00 | 813.74 | 794 |
| 2021-10-14 | 1,072.00 | 1,076.52 | 1,072.00 | 1,075.65 | 820.34 | 119 |
← NewerPage 21 of 21 · 1,259 trading days
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.