Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 838.01 | 838.02 | 838.01 | 838.02 | 797.05 | 28 |
| 2025-05-12 | 858.00 | 860.00 | 838.50 | 838.50 | 797.51 | 4,248 |
| 2025-05-09 | 858.00 | 858.00 | 858.00 | 858.00 | 816.05 | 0 |
| 2025-05-08 | 858.00 | 858.00 | 858.00 | 858.00 | 816.05 | 69 |
| 2025-05-07 | 863.00 | 863.00 | 863.00 | 863.00 | 820.81 | 3,800 |
| 2025-05-06 | 865.00 | 865.00 | 865.00 | 865.00 | 822.71 | 0 |
| 2025-05-05 | 865.00 | 865.00 | 865.00 | 865.00 | 822.71 | 0 |
| 2025-05-02 | 859.70 | 865.00 | 854.90 | 865.00 | 822.71 | 809 |
| 2025-04-30 | 839.60 | 839.60 | 839.60 | 839.60 | 798.55 | 0 |
| 2025-04-29 | 830.00 | 841.00 | 830.00 | 839.60 | 798.55 | 192 |
| 2025-04-28 | 815.15 | 815.15 | 815.15 | 815.15 | 775.30 | 23 |
| 2025-04-25 | 834.13 | 834.13 | 812.00 | 812.00 | 772.30 | 14 |
| 2025-04-24 | 833.91 | 845.00 | 833.91 | 845.00 | 803.69 | 201 |
| 2025-04-23 | 843.19 | 843.19 | 843.19 | 843.19 | 801.97 | 15 |
| 2025-04-22 | 845.00 | 845.00 | 845.00 | 845.00 | 803.69 | 51 |
| 2025-04-21 | 866.68 | 866.68 | 866.68 | 866.68 | 824.31 | 18 |
| 2025-04-16 | 888.20 | 888.20 | 882.00 | 882.00 | 838.88 | 16 |
| 2025-04-15 | 888.20 | 888.20 | 888.20 | 888.20 | 844.78 | 0 |
| 2025-04-14 | 888.20 | 888.20 | 888.20 | 888.20 | 844.78 | 272 |
| 2025-04-11 | 866.80 | 866.80 | 866.80 | 866.80 | 824.42 | 0 |
| 2025-04-10 | 880.00 | 880.00 | 866.80 | 866.80 | 824.42 | 17 |
| 2025-04-09 | 876.71 | 880.00 | 858.00 | 865.00 | 809.52 | 362 |
| 2025-04-08 | 884.02 | 884.02 | 884.00 | 884.00 | 827.30 | 55 |
| 2025-04-07 | 882.10 | 882.10 | 882.10 | 882.10 | 825.53 | 200 |
| 2025-04-04 | 892.82 | 892.82 | 883.00 | 883.00 | 826.37 | 71 |
| 2025-04-03 | 907.00 | 915.65 | 907.00 | 909.00 | 850.70 | 3,031 |
| 2025-04-02 | 922.04 | 922.04 | 922.04 | 922.04 | 862.90 | 0 |
| 2025-04-01 | 924.61 | 924.61 | 922.04 | 922.04 | 862.90 | 3,457 |
| 2025-03-31 | 928.00 | 928.00 | 922.87 | 922.87 | 863.68 | 67,130 |
| 2025-03-28 | 910.01 | 926.00 | 910.01 | 923.00 | 863.80 | 73,375 |
| 2025-03-27 | 887.51 | 918.74 | 887.51 | 918.74 | 859.82 | 27 |
| 2025-03-26 | 887.30 | 889.70 | 887.30 | 889.70 | 832.64 | 1,119 |
| 2025-03-25 | 879.00 | 879.37 | 872.00 | 872.00 | 816.07 | 11,122 |
| 2025-03-24 | 959.00 | 959.00 | 959.00 | 959.00 | 897.49 | 10 |
| 2025-03-21 | 875.82 | 875.82 | 875.82 | 875.82 | 819.65 | 0 |
| 2025-03-20 | 875.82 | 875.82 | 875.82 | 875.82 | 819.65 | 1,647 |
| 2025-03-19 | 880.00 | 880.00 | 861.01 | 861.01 | 805.79 | 241 |
| 2025-03-18 | 873.00 | 882.00 | 873.00 | 878.66 | 822.31 | 103 |
| 2025-03-14 | 873.49 | 873.49 | 873.49 | 873.49 | 817.47 | 6 |
| 2025-03-13 | 869.99 | 878.00 | 869.99 | 878.00 | 821.69 | 36 |
| 2025-03-12 | 853.99 | 853.99 | 853.99 | 853.99 | 799.22 | 5 |
| 2025-03-11 | 951.00 | 951.00 | 870.00 | 881.00 | 824.50 | 111 |
| 2025-03-10 | 947.66 | 951.90 | 945.00 | 951.90 | 890.85 | 5,821 |
| 2025-03-07 | 932.00 | 932.00 | 927.50 | 927.50 | 868.01 | 36 |
| 2025-03-06 | 875.00 | 875.00 | 875.00 | 875.00 | 818.88 | 0 |
| 2025-03-05 | 893.00 | 893.00 | 865.00 | 875.00 | 818.88 | 708 |
| 2025-03-04 | 915.00 | 920.00 | 891.00 | 891.00 | 833.85 | 243 |
| 2025-03-03 | 885.00 | 902.50 | 885.00 | 902.50 | 844.62 | 25,623 |
| 2025-02-28 | 880.00 | 885.00 | 880.00 | 885.00 | 828.24 | 48 |
| 2025-02-27 | 875.00 | 885.00 | 870.00 | 885.00 | 828.24 | 732 |
| 2025-02-26 | 885.00 | 885.00 | 885.00 | 885.00 | 828.24 | 20 |
| 2025-02-25 | 892.99 | 898.05 | 892.99 | 895.00 | 837.60 | 42,096 |
| 2025-02-24 | 883.00 | 883.00 | 883.00 | 883.00 | 826.37 | 50 |
| 2025-02-21 | 860.00 | 880.40 | 860.00 | 880.00 | 823.56 | 41,655 |
| 2025-02-20 | 854.99 | 860.50 | 854.99 | 860.42 | 805.24 | 50,364 |
| 2025-02-19 | 851.00 | 855.00 | 850.00 | 855.00 | 800.16 | 1,969 |
| 2025-02-18 | 825.00 | 830.00 | 825.00 | 825.85 | 772.88 | 65 |
| 2025-02-17 | 835.00 | 835.00 | 835.00 | 835.00 | 781.45 | 0 |
| 2025-02-14 | 835.52 | 835.52 | 835.00 | 835.00 | 781.45 | 624 |
| 2025-02-13 | 837.00 | 840.18 | 837.00 | 838.17 | 784.41 | 939 |
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.