Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 824.77 | 830.26 | 824.77 | 830.26 | 777.01 | 110 |
| 2025-02-11 | 825.00 | 825.00 | 825.00 | 825.00 | 772.09 | 20 |
| 2025-02-10 | 823.68 | 826.00 | 823.68 | 826.00 | 773.02 | 11,465 |
| 2025-02-07 | 830.00 | 830.00 | 830.00 | 830.00 | 776.77 | 15,030 |
| 2025-02-06 | 819.02 | 819.02 | 815.00 | 817.00 | 764.60 | 471 |
| 2025-02-05 | 820.77 | 825.00 | 820.77 | 825.00 | 772.09 | 148 |
| 2025-02-04 | 814.90 | 824.99 | 813.00 | 815.00 | 762.73 | 981 |
| 2025-01-31 | 820.13 | 821.00 | 809.59 | 815.69 | 763.38 | 235 |
| 2025-01-30 | 807.00 | 814.75 | 805.00 | 814.75 | 762.50 | 7,149 |
| 2025-01-29 | 827.00 | 827.00 | 823.00 | 823.00 | 770.22 | 36,219 |
| 2025-01-28 | 834.50 | 834.50 | 825.00 | 831.00 | 777.70 | 2,026 |
| 2025-01-27 | 825.00 | 840.00 | 825.00 | 840.00 | 786.13 | 334 |
| 2025-01-24 | 795.05 | 805.50 | 795.05 | 805.50 | 753.84 | 125,037 |
| 2025-01-23 | 802.00 | 802.00 | 799.00 | 800.00 | 748.69 | 184 |
| 2025-01-22 | 803.00 | 803.00 | 798.97 | 802.00 | 750.56 | 59 |
| 2025-01-21 | 806.45 | 808.50 | 806.45 | 807.00 | 755.24 | 212 |
| 2025-01-20 | 807.00 | 807.00 | 807.00 | 807.00 | 755.24 | 7 |
| 2025-01-17 | 800.43 | 807.08 | 800.43 | 807.08 | 755.32 | 1,923 |
| 2025-01-16 | 788.00 | 797.00 | 788.00 | 792.00 | 741.20 | 795 |
| 2025-01-15 | 785.01 | 785.01 | 782.50 | 782.50 | 732.31 | 56 |
| 2025-01-14 | 788.97 | 788.97 | 777.00 | 782.00 | 731.85 | 53 |
| 2025-01-13 | 778.92 | 789.00 | 778.92 | 786.24 | 735.81 | 383 |
| 2025-01-10 | 778.50 | 795.00 | 778.50 | 780.58 | 730.52 | 220 |
| 2025-01-09 | 799.00 | 799.00 | 799.00 | 799.00 | 734.63 | 0 |
| 2025-01-08 | 785.50 | 799.00 | 784.00 | 799.00 | 734.63 | 143 |
| 2025-01-07 | 800.00 | 801.00 | 792.96 | 792.96 | 729.08 | 205 |
| 2025-01-06 | 837.50 | 837.50 | 837.50 | 837.50 | 770.03 | 0 |
| 2025-01-03 | 837.00 | 837.50 | 837.00 | 837.50 | 770.03 | 99 |
| 2025-01-02 | 836.00 | 836.00 | 826.40 | 826.40 | 759.82 | 674 |
| 2024-12-31 | 808.01 | 808.01 | 808.01 | 808.01 | 742.91 | 0 |
| 2024-12-30 | 808.01 | 808.01 | 808.01 | 808.01 | 742.91 | 26 |
| 2024-12-27 | 809.85 | 809.85 | 804.00 | 804.00 | 739.23 | 27 |
| 2024-12-26 | 807.81 | 807.81 | 805.01 | 805.01 | 740.15 | 35 |
| 2024-12-24 | 803.01 | 805.00 | 803.01 | 805.00 | 740.15 | 26 |
| 2024-12-23 | 805.00 | 807.01 | 805.00 | 807.01 | 741.99 | 161 |
| 2024-12-20 | 809.99 | 810.00 | 805.00 | 805.00 | 740.15 | 194 |
| 2024-12-19 | 815.00 | 815.00 | 815.00 | 815.00 | 749.34 | 70 |
| 2024-12-18 | 828.99 | 828.99 | 828.99 | 828.99 | 762.20 | 10 |
| 2024-12-17 | 826.99 | 830.00 | 826.99 | 829.99 | 763.12 | 832 |
| 2024-12-16 | 907.50 | 907.50 | 824.00 | 824.00 | 757.61 | 190 |
| 2024-12-13 | 858.01 | 858.01 | 850.00 | 850.00 | 781.52 | 45 |
| 2024-12-11 | 858.01 | 858.01 | 858.01 | 858.01 | 788.88 | 0 |
| 2024-12-10 | 858.02 | 858.02 | 858.01 | 858.01 | 788.88 | 23 |
| 2024-12-09 | 861.00 | 862.00 | 860.00 | 860.00 | 790.71 | 179 |
| 2024-12-06 | 860.00 | 860.00 | 860.00 | 860.00 | 790.71 | 9 |
| 2024-12-05 | 861.99 | 863.01 | 861.99 | 862.00 | 792.55 | 592 |
| 2024-12-04 | 864.00 | 864.00 | 862.00 | 862.00 | 792.55 | 833 |
| 2024-12-03 | 891.62 | 893.10 | 891.62 | 893.10 | 821.15 | 29 |
| 2024-12-02 | 907.50 | 907.50 | 907.50 | 907.50 | 834.39 | 5,589 |
| 2024-11-29 | 907.50 | 907.50 | 907.50 | 907.50 | 834.39 | 0 |
| 2024-11-28 | 907.50 | 907.50 | 907.50 | 907.50 | 834.39 | 16 |
| 2024-11-27 | 915.01 | 935.00 | 915.01 | 935.00 | 859.67 | 3,250 |
| 2024-11-26 | 900.00 | 920.00 | 900.00 | 920.00 | 845.88 | 434 |
| 2024-11-25 | 887.23 | 894.00 | 885.00 | 885.00 | 813.70 | 901 |
| 2024-11-22 | 875.00 | 875.00 | 874.99 | 874.99 | 804.50 | 35 |
| 2024-11-21 | 869.98 | 870.00 | 869.98 | 870.00 | 799.91 | 85 |
| 2024-11-20 | 843.00 | 843.00 | 843.00 | 843.00 | 775.08 | 24 |
| 2024-11-19 | 835.00 | 843.00 | 835.00 | 843.00 | 775.08 | 382 |
| 2024-11-15 | 864.29 | 864.29 | 838.00 | 849.05 | 780.65 | 2,859 |
| 2024-11-14 | 838.01 | 838.01 | 817.01 | 817.01 | 751.19 | 1,321 |
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.