Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 722.00 | 727.99 | 722.00 | 726.08 | 713.82 | 909 |
| 2025-10-27 | 716.20 | 722.00 | 716.20 | 722.00 | 709.81 | 213 |
| 2025-10-24 | 715.00 | 715.00 | 710.00 | 713.18 | 701.14 | 973 |
| 2025-10-23 | 735.00 | 735.00 | 707.00 | 707.69 | 695.74 | 1,866 |
| 2025-10-22 | 720.00 | 740.00 | 720.00 | 735.52 | 723.10 | 376 |
| 2025-10-21 | 747.00 | 749.99 | 734.03 | 742.84 | 730.30 | 456 |
| 2025-10-20 | 747.00 | 755.00 | 745.00 | 745.00 | 732.42 | 63 |
| 2025-10-17 | 746.00 | 746.00 | 743.00 | 745.00 | 732.42 | 200 |
| 2025-10-16 | 741.00 | 741.00 | 740.01 | 740.01 | 727.52 | 29 |
| 2025-10-15 | 755.00 | 755.00 | 745.00 | 745.50 | 732.92 | 126 |
| 2025-10-14 | 748.69 | 748.69 | 745.01 | 745.01 | 732.43 | 330 |
| 2025-10-13 | 750.00 | 750.00 | 735.00 | 735.00 | 722.59 | 99 |
| 2025-10-10 | 740.03 | 752.00 | 740.00 | 740.17 | 727.68 | 209 |
| 2025-10-09 | 754.10 | 754.15 | 750.10 | 752.50 | 727.26 | 197 |
| 2025-10-08 | 765.00 | 765.00 | 755.00 | 755.53 | 730.19 | 1,514 |
| 2025-10-07 | 770.00 | 770.00 | 761.00 | 761.00 | 735.47 | 590 |
| 2025-10-06 | 785.00 | 787.19 | 760.00 | 766.01 | 740.31 | 1,822 |
| 2025-10-03 | 803.50 | 803.50 | 803.50 | 803.50 | 776.55 | 44 |
| 2025-10-02 | 802.00 | 802.00 | 801.50 | 801.50 | 774.61 | 17 |
| 2025-10-01 | 796.00 | 796.00 | 796.00 | 796.00 | 769.30 | 0 |
| 2025-09-30 | 832.00 | 832.00 | 796.00 | 796.00 | 769.30 | 74 |
| 2025-09-29 | 790.00 | 795.00 | 790.00 | 793.00 | 766.40 | 234 |
| 2025-09-26 | 803.00 | 803.00 | 803.00 | 803.00 | 776.06 | 17 |
| 2025-09-25 | 803.70 | 803.70 | 803.70 | 803.70 | 776.74 | 24 |
| 2025-09-24 | 792.00 | 795.00 | 792.00 | 795.00 | 768.33 | 17 |
| 2025-09-23 | 791.35 | 791.35 | 791.35 | 791.35 | 764.80 | 26 |
| 2025-09-22 | 801.60 | 801.60 | 801.60 | 801.60 | 774.71 | 0 |
| 2025-09-19 | 810.00 | 810.00 | 801.60 | 801.60 | 774.71 | 76 |
| 2025-09-18 | 809.99 | 809.99 | 801.50 | 801.50 | 774.61 | 20 |
| 2025-09-17 | 801.57 | 801.57 | 801.57 | 801.57 | 774.68 | 12 |
| 2025-09-15 | 809.48 | 809.48 | 809.48 | 809.48 | 782.33 | 5 |
| 2025-09-12 | 810.01 | 810.01 | 809.48 | 809.48 | 782.33 | 32 |
| 2025-09-11 | 798.62 | 811.01 | 798.62 | 811.00 | 783.80 | 180 |
| 2025-09-10 | 802.64 | 802.64 | 802.64 | 802.64 | 775.72 | 158 |
| 2025-09-09 | 810.00 | 810.00 | 810.00 | 810.00 | 782.83 | 11 |
| 2025-09-08 | 810.00 | 810.00 | 810.00 | 810.00 | 782.83 | 70 |
| 2025-09-05 | 813.29 | 828.80 | 813.29 | 828.80 | 801.00 | 26 |
| 2025-09-04 | 814.00 | 814.00 | 814.00 | 814.00 | 786.69 | 0 |
| 2025-09-03 | 816.20 | 816.20 | 814.00 | 814.00 | 786.69 | 194 |
| 2025-09-02 | 820.01 | 820.01 | 820.00 | 820.00 | 792.49 | 79 |
| 2025-09-01 | 822.00 | 822.00 | 822.00 | 822.00 | 794.43 | 0 |
| 2025-08-29 | 822.00 | 822.00 | 822.00 | 822.00 | 794.43 | 35 |
| 2025-08-28 | 817.50 | 817.50 | 817.50 | 817.50 | 790.08 | 562 |
| 2025-08-27 | 821.55 | 821.55 | 821.55 | 821.55 | 793.99 | 0 |
| 2025-08-26 | 821.55 | 821.55 | 821.55 | 821.55 | 793.99 | 84 |
| 2025-08-25 | 825.00 | 825.00 | 825.00 | 825.00 | 797.33 | 0 |
| 2025-08-22 | 848.39 | 848.39 | 825.00 | 825.00 | 797.33 | 28 |
| 2025-08-21 | 846.60 | 846.60 | 844.87 | 844.87 | 816.53 | 251 |
| 2025-08-20 | 847.00 | 848.01 | 844.75 | 845.51 | 817.15 | 712 |
| 2025-08-19 | 849.00 | 849.00 | 847.00 | 847.00 | 818.59 | 30,013 |
| 2025-08-18 | 832.74 | 834.00 | 832.74 | 833.00 | 805.06 | 42 |
| 2025-08-15 | 820.00 | 832.14 | 820.00 | 832.00 | 804.09 | 50,028 |
| 2025-08-14 | 821.00 | 821.00 | 820.00 | 820.00 | 792.49 | 414 |
| 2025-08-13 | 814.99 | 815.00 | 814.99 | 815.00 | 787.66 | 63 |
| 2025-08-12 | 800.03 | 800.03 | 800.03 | 800.03 | 773.19 | 0 |
| 2025-08-11 | 800.03 | 800.03 | 800.03 | 800.03 | 773.19 | 5 |
| 2025-08-08 | 798.14 | 802.22 | 798.14 | 802.22 | 775.31 | 34 |
| 2025-08-07 | 800.00 | 800.40 | 800.00 | 800.40 | 773.55 | 56 |
| 2025-08-06 | 800.05 | 800.05 | 800.05 | 800.05 | 773.21 | 0 |
| 2025-08-05 | 785.71 | 804.00 | 785.71 | 800.05 | 773.21 | 47 |
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.