Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 832.00 | 850.47 | 832.00 | 838.00 | 770.49 | 187 |
| 2024-11-12 | 831.14 | 832.00 | 831.14 | 832.00 | 764.97 | 538 |
| 2024-11-11 | 830.00 | 832.00 | 830.00 | 832.00 | 764.97 | 132 |
| 2024-11-08 | 808.44 | 816.01 | 808.44 | 816.01 | 750.27 | 91 |
| 2024-11-07 | 820.00 | 820.00 | 805.00 | 810.10 | 744.83 | 508 |
| 2024-11-06 | 840.08 | 840.08 | 830.00 | 830.00 | 763.13 | 19 |
| 2024-11-05 | 821.51 | 830.13 | 821.51 | 830.00 | 763.13 | 2,478 |
| 2024-11-04 | 832.00 | 832.00 | 824.00 | 826.51 | 759.92 | 763 |
| 2024-11-01 | 847.00 | 847.00 | 847.00 | 847.00 | 778.76 | 0 |
| 2024-10-31 | 835.00 | 848.00 | 834.80 | 847.00 | 778.76 | 786 |
| 2024-10-30 | 833.00 | 840.00 | 821.56 | 840.00 | 772.33 | 94 |
| 2024-10-29 | 840.00 | 847.99 | 840.00 | 847.99 | 779.67 | 21 |
| 2024-10-28 | 833.45 | 833.49 | 831.35 | 833.49 | 766.34 | 524 |
| 2024-10-25 | 829.02 | 836.42 | 829.01 | 829.01 | 762.22 | 959 |
| 2024-10-24 | 830.00 | 832.00 | 828.99 | 828.99 | 762.20 | 727 |
| 2024-10-23 | 825.86 | 843.90 | 825.86 | 843.90 | 775.91 | 2,599 |
| 2024-10-22 | 816.00 | 835.00 | 816.00 | 830.01 | 763.14 | 8,024 |
| 2024-10-21 | 878.00 | 878.00 | 878.00 | 878.00 | 807.26 | 79 |
| 2024-10-18 | 869.11 | 874.00 | 869.11 | 874.00 | 803.59 | 210 |
| 2024-10-17 | 869.11 | 869.11 | 869.11 | 869.11 | 799.09 | 64 |
| 2024-10-16 | 850.00 | 850.00 | 850.00 | 850.00 | 781.52 | 29 |
| 2024-10-15 | 826.63 | 826.63 | 826.63 | 826.63 | 760.03 | 0 |
| 2024-10-14 | 826.63 | 826.63 | 826.63 | 826.63 | 760.03 | 0 |
| 2024-10-11 | 826.63 | 826.63 | 826.63 | 826.63 | 760.03 | 483 |
| 2024-10-10 | 841.00 | 850.00 | 841.00 | 850.00 | 781.52 | 116 |
| 2024-10-09 | 905.01 | 905.01 | 905.01 | 905.01 | 819.94 | 7 |
| 2024-10-08 | 849.50 | 849.77 | 849.50 | 849.77 | 769.90 | 937 |
| 2024-10-07 | 849.50 | 849.50 | 849.50 | 849.50 | 769.65 | 7 |
| 2024-10-04 | 850.00 | 850.00 | 850.00 | 850.00 | 770.10 | 7 |
| 2024-10-03 | 898.78 | 898.78 | 898.78 | 898.78 | 814.30 | 14 |
| 2024-10-02 | 877.00 | 877.00 | 872.62 | 872.62 | 790.60 | 35 |
| 2024-09-30 | 886.11 | 886.11 | 886.11 | 886.11 | 802.82 | 0 |
| 2024-09-27 | 882.00 | 907.50 | 882.00 | 886.11 | 802.82 | 351 |
| 2024-09-26 | 881.00 | 881.00 | 881.00 | 881.00 | 798.19 | 1,190 |
| 2024-09-25 | 855.00 | 855.00 | 855.00 | 855.00 | 774.63 | 0 |
| 2024-09-24 | 855.00 | 855.00 | 855.00 | 855.00 | 774.63 | 0 |
| 2024-09-23 | 855.00 | 855.00 | 855.00 | 855.00 | 774.63 | 0 |
| 2024-09-20 | 855.00 | 855.00 | 855.00 | 855.00 | 774.63 | 10 |
| 2024-09-19 | 855.00 | 855.00 | 855.00 | 855.00 | 774.63 | 21 |
| 2024-09-18 | 855.00 | 855.00 | 855.00 | 855.00 | 774.63 | 70 |
| 2024-09-17 | 850.00 | 850.00 | 850.00 | 850.00 | 770.10 | 36 |
| 2024-09-13 | 847.69 | 848.00 | 847.69 | 848.00 | 768.29 | 139 |
| 2024-09-12 | 862.00 | 862.00 | 855.00 | 855.00 | 774.63 | 33 |
| 2024-09-11 | 856.40 | 862.00 | 854.10 | 857.00 | 776.45 | 154,894 |
| 2024-09-10 | 865.00 | 867.93 | 865.00 | 867.93 | 786.35 | 40,073 |
| 2024-09-09 | 875.00 | 875.00 | 830.00 | 842.60 | 763.40 | 215 |
| 2024-09-06 | 824.00 | 829.00 | 824.00 | 829.00 | 751.08 | 148 |
| 2024-09-05 | 826.00 | 826.00 | 824.00 | 824.00 | 746.55 | 208 |
| 2024-09-04 | 856.00 | 877.19 | 820.00 | 820.00 | 742.92 | 88 |
| 2024-09-03 | 820.00 | 850.00 | 820.00 | 850.00 | 770.10 | 446 |
| 2024-09-02 | 805.00 | 805.00 | 805.00 | 805.00 | 729.33 | 6 |
| 2024-08-30 | 805.00 | 805.00 | 805.00 | 805.00 | 729.33 | 118 |
| 2024-08-29 | 819.99 | 819.99 | 819.99 | 819.99 | 742.91 | 55 |
| 2024-08-28 | 819.99 | 819.99 | 819.99 | 819.99 | 742.91 | 81 |
| 2024-08-27 | 804.50 | 820.00 | 804.50 | 810.00 | 733.86 | 52 |
| 2024-08-26 | 804.50 | 804.50 | 799.00 | 799.00 | 723.90 | 95 |
| 2024-08-23 | 782.00 | 782.00 | 782.00 | 782.00 | 708.50 | 0 |
| 2024-08-22 | 782.00 | 782.00 | 782.00 | 782.00 | 708.50 | 0 |
| 2024-08-21 | 782.00 | 782.00 | 782.00 | 782.00 | 708.50 | 2,770 |
| 2024-08-20 | 746.80 | 746.80 | 746.80 | 746.80 | 676.60 | 0 |
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.