Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.830 | 45.060 | 44.370 | 44.790 | 44.790 | 19,895,900 |
| 2026-10-15 | 45.000 | 45.580 | 44.000 | 44.400 | 44.400 | 26,273,200 |
| 2026-10-14 | 43.600 | 44.430 | 43.250 | 44.420 | 44.420 | 28,119,000 |
| 2026-10-13 | 43.160 | 43.680 | 42.680 | 43.530 | 43.530 | 30,442,500 |
| 2026-10-12 | 41.870 | 42.790 | 41.870 | 42.780 | 42.780 | 29,037,100 |
| 2026-10-09 | 42.830 | 43.400 | 40.810 | 41.650 | 41.650 | 95,173,600 |
| 2026-10-08 | 46.060 | 46.550 | 45.720 | 46.350 | 45.642 | 22,781,500 |
| 2026-10-07 | 46.270 | 46.580 | 45.750 | 45.770 | 45.071 | 15,893,000 |
| 2026-10-06 | 45.970 | 45.980 | 45.290 | 45.980 | 45.278 | 21,486,900 |
| 2026-10-05 | 45.940 | 46.020 | 45.460 | 45.850 | 45.150 | 22,510,900 |
| 2026-10-02 | 46.050 | 46.390 | 45.790 | 45.920 | 45.219 | 19,763,100 |
| 2026-10-01 | 45.860 | 46.200 | 45.790 | 45.980 | 45.278 | 22,383,700 |
| 2026-09-30 | 46.090 | 46.340 | 45.730 | 45.870 | 45.169 | 19,960,700 |
| 2026-09-29 | 46.560 | 46.910 | 45.980 | 45.980 | 45.278 | 19,114,200 |
| 2026-09-28 | 47.040 | 47.100 | 46.430 | 46.680 | 45.967 | 16,944,000 |
| 2026-09-25 | 47.230 | 47.310 | 46.900 | 47.080 | 46.361 | 13,417,600 |
| 2026-09-24 | 46.920 | 47.770 | 46.920 | 47.320 | 46.597 | 21,038,900 |
| 2026-09-23 | 46.600 | 47.110 | 46.160 | 46.520 | 45.809 | 20,933,700 |
| 2026-09-22 | 47.780 | 47.790 | 46.170 | 46.450 | 45.741 | 32,681,100 |
| 2026-09-21 | 48.180 | 48.350 | 47.560 | 47.680 | 46.952 | 19,992,500 |
| 2026-09-18 | 47.500 | 48.190 | 47.200 | 48.090 | 47.355 | 45,527,600 |
| 2026-09-17 | 49.900 | 49.990 | 48.320 | 48.330 | 47.592 | 28,685,200 |
| 2026-09-16 | 51.250 | 51.560 | 49.330 | 49.760 | 49.000 | 24,326,800 |
| 2026-09-15 | 51.110 | 51.670 | 51.110 | 51.450 | 50.664 | 18,718,100 |
| 2026-09-14 | 50.940 | 51.490 | 50.920 | 51.290 | 50.507 | 18,116,700 |
| 2026-09-11 | 50.300 | 50.820 | 50.220 | 50.610 | 49.837 | 16,456,300 |
| 2026-09-10 | 50.010 | 50.610 | 49.780 | 49.970 | 49.207 | 18,475,800 |
| 2026-09-09 | 50.190 | 50.290 | 48.820 | 49.740 | 48.980 | 22,574,700 |
| 2026-09-08 | 49.980 | 50.650 | 49.770 | 50.410 | 49.640 | 16,036,300 |
| 2026-09-04 | 50.550 | 50.710 | 50.080 | 50.140 | 49.374 | 13,418,500 |
| 2026-09-03 | 50.610 | 50.820 | 50.150 | 50.590 | 49.817 | 17,998,500 |
| 2026-09-02 | 50.500 | 50.840 | 50.150 | 50.220 | 49.453 | 18,674,600 |
| 2026-09-01 | 50.500 | 50.930 | 50.240 | 50.300 | 49.532 | 20,187,700 |
| 2026-08-31 | 50.060 | 50.540 | 49.910 | 50.020 | 49.256 | 21,403,000 |
| 2026-08-28 | 49.550 | 50.330 | 49.540 | 50.100 | 49.335 | 15,790,100 |
| 2026-08-27 | 49.560 | 49.900 | 49.120 | 49.430 | 48.675 | 16,389,700 |
| 2026-08-26 | 50.310 | 50.780 | 50.080 | 50.190 | 49.423 | 20,720,800 |
| 2026-08-25 | 50.000 | 50.330 | 49.790 | 50.250 | 49.482 | 21,337,600 |
| 2026-08-24 | 49.490 | 50.280 | 49.360 | 50.150 | 49.384 | 19,498,700 |
| 2026-08-21 | 49.370 | 49.720 | 49.170 | 49.450 | 48.695 | 15,078,100 |
| 2026-08-20 | 49.280 | 49.590 | 49.140 | 49.190 | 48.439 | 12,546,300 |
| 2026-08-19 | 48.600 | 49.600 | 48.590 | 49.360 | 48.606 | 17,796,000 |
| 2026-08-18 | 48.570 | 49.010 | 48.410 | 48.540 | 47.799 | 14,376,300 |
| 2026-08-17 | 48.240 | 48.680 | 48.000 | 48.060 | 47.326 | 14,466,200 |
| 2026-08-14 | 48.460 | 48.610 | 48.190 | 48.480 | 47.740 | 15,062,300 |
| 2026-08-13 | 47.030 | 48.240 | 47.000 | 48.220 | 47.483 | 17,937,300 |
| 2026-08-12 | 46.890 | 47.080 | 46.610 | 46.980 | 46.262 | 12,120,500 |
| 2026-08-11 | 46.900 | 47.450 | 46.800 | 47.270 | 46.548 | 13,314,600 |
| 2026-08-10 | 46.740 | 47.120 | 46.100 | 47.030 | 46.312 | 15,462,500 |
| 2026-08-07 | 46.340 | 47.060 | 46.090 | 47.060 | 46.341 | 20,545,000 |
| 2026-08-06 | 47.200 | 47.480 | 46.580 | 46.990 | 46.272 | 24,297,000 |
| 2026-08-05 | 46.000 | 46.910 | 45.090 | 46.470 | 45.760 | 39,580,600 |
| 2026-08-04 | 47.000 | 47.080 | 46.060 | 46.880 | 46.164 | 23,748,600 |
| 2026-08-03 | 47.320 | 47.810 | 47.150 | 47.360 | 46.637 | 23,007,900 |
| 2026-07-31 | 45.900 | 46.910 | 45.470 | 46.810 | 46.095 | 28,291,300 |
| 2026-07-30 | 46.400 | 47.090 | 45.730 | 46.110 | 45.406 | 20,937,900 |
| 2026-07-29 | 48.480 | 48.540 | 45.700 | 47.220 | 46.499 | 41,396,200 |
| 2026-07-28 | 47.850 | 49.010 | 47.800 | 48.190 | 47.454 | 29,692,600 |
| 2026-07-27 | 46.380 | 47.560 | 46.320 | 47.320 | 46.597 | 30,409,500 |
| 2026-07-24 | 44.080 | 46.440 | 43.730 | 46.380 | 45.672 | 40,755,200 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2010-07-02 | 1e+06:937889 |
| 2008-04-01 | 100000:99537 |
| 2006-11-20 | 100000:96334 |
| 1998-06-30 | 2:1 |
| 1990-05-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.7080 USD |
| 2026-07-10 | 0.7080 USD |
| 2026-04-10 | 0.7080 USD |
| 2026-01-12 | 0.6900 USD |
| 2025-10-10 | 0.6900 USD |
| 2025-07-10 | 0.6780 USD |
| 2025-04-10 | 0.6780 USD |
| 2025-01-10 | 0.6780 USD |
| 2024-10-10 | 0.6780 USD |
| 2024-07-10 | 0.6650 USD |
| 2024-04-09 | 0.6650 USD |
| 2024-01-09 | 0.6650 USD |
| 2023-10-06 | 0.6650 USD |
| 2023-07-07 | 0.6530 USD |
| 2023-04-06 | 0.6530 USD |
| 2023-01-09 | 0.6530 USD |
| 2022-10-06 | 0.6530 USD |
| 2022-07-07 | 0.6400 USD |
| 2022-04-07 | 0.6400 USD |
| 2022-01-07 | 0.6400 USD |
| 2021-10-07 | 0.6400 USD |
| 2021-07-08 | 0.6280 USD |
| 2021-04-08 | 0.6280 USD |
| 2021-01-07 | 0.6280 USD |
| 2020-10-08 | 0.6280 USD |
| 2020-07-09 | 0.6150 USD |
| 2020-04-09 | 0.6150 USD |
| 2020-01-09 | 0.6150 USD |
| 2019-10-09 | 0.6150 USD |
| 2019-07-09 | 0.6030 USD |
| 2019-04-09 | 0.6030 USD |
| 2019-01-09 | 0.6030 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.