Verizon Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.100	41.160	40.610	40.870	35.282	13,529,600
2024-08-21	40.910	41.070	40.730	41.050	35.437	13,683,400
2024-08-20	40.660	40.960	40.630	40.850	35.265	8,784,000
2024-08-19	40.630	40.860	40.560	40.740	35.170	9,401,400
2024-08-16	40.100	40.620	40.060	40.610	35.057	13,377,500
2024-08-15	40.840	40.920	40.000	40.040	34.565	17,489,600
2024-08-14	40.600	41.100	40.490	40.900	35.308	10,931,100
2024-08-13	40.650	40.800	40.350	40.780	35.204	15,349,400
2024-08-12	40.950	41.000	40.310	40.530	34.988	11,099,000
2024-08-09	40.490	40.800	40.030	40.750	35.178	11,818,700
2024-08-08	40.280	40.790	40.250	40.520	34.980	13,237,100
2024-08-07	40.360	40.720	40.200	40.280	34.773	12,176,300
2024-08-06	39.970	40.480	39.760	40.260	34.755	18,104,200
2024-08-05	40.000	40.270	39.640	39.800	34.358	26,855,000
2024-08-02	41.200	41.940	40.410	40.970	35.368	26,124,900
2024-08-01	40.670	41.180	40.280	40.850	35.265	18,166,800
2024-07-31	40.030	40.790	39.980	40.520	34.980	23,605,400
2024-07-30	40.010	40.260	39.830	40.040	34.565	16,089,200
2024-07-29	40.080	40.120	39.670	40.030	34.557	12,937,200
2024-07-26	39.900	40.170	39.650	40.090	34.609	15,911,500
2024-07-25	39.860	40.970	39.790	39.950	34.488	19,740,300
2024-07-24	39.240	39.830	39.050	39.670	34.246	22,889,000
2024-07-23	38.740	39.270	38.720	38.890	33.573	25,257,700
2024-07-22	39.950	40.000	38.700	39.090	33.745	54,985,800
2024-07-19	42.300	42.300	41.430	41.620	35.929	17,608,000
2024-07-18	41.900	42.520	41.720	42.070	36.318	15,752,800
2024-07-17	41.550	42.190	41.520	42.030	36.283	20,401,700
2024-07-16	40.850	41.550	40.820	41.450	35.783	16,016,900
2024-07-15	41.430	41.460	40.700	40.790	35.213	15,874,900
2024-07-12	41.310	41.570	41.200	41.430	35.765	11,129,100
2024-07-11	41.080	41.360	40.750	41.300	35.653	12,487,800
2024-07-10	40.880	41.130	40.690	41.080	35.463	13,826,800
2024-07-09	41.470	41.780	41.210	41.300	35.079	20,475,200
2024-07-08	41.300	41.590	41.080	41.530	35.274	15,380,400
2024-07-05	41.170	41.380	40.950	41.270	35.054	17,552,200
2024-07-03	41.130	41.390	40.950	41.120	34.926	6,653,900
2024-07-02	41.630	41.700	40.720	41.100	34.909	21,659,400
2024-07-01	41.420	41.980	41.350	41.740	35.453	16,412,100
2024-06-28	40.860	41.580	40.690	41.240	35.028	27,639,200
2024-06-27	41.000	41.040	40.560	40.820	34.671	15,560,800
2024-06-26	41.000	41.170	40.710	41.020	34.841	19,709,900
2024-06-25	41.210	41.630	40.830	41.080	34.892	17,475,700
2024-06-24	40.390	41.220	40.320	41.170	34.969	20,773,800
2024-06-21	40.370	40.380	39.900	40.240	34.179	30,375,300
2024-06-20	39.840	40.470	39.810	40.240	34.179	17,704,700
2024-06-18	39.710	40.180	39.700	40.080	34.043	17,125,700
2024-06-17	39.600	39.600	38.950	39.460	33.516	22,286,600
2024-06-14	39.480	39.840	39.450	39.670	33.695	10,480,600
2024-06-13	39.750	39.800	39.300	39.780	33.788	12,297,400
2024-06-12	40.770	40.800	39.580	39.770	33.779	15,065,300
2024-06-11	40.290	40.590	40.220	40.420	34.332	12,083,300
2024-06-10	40.910	40.930	40.330	40.410	34.323	15,210,700
2024-06-07	41.160	41.290	40.810	40.940	34.773	10,410,200
2024-06-06	41.310	41.720	41.140	41.330	35.104	10,259,100
2024-06-05	41.600	41.720	41.130	41.350	35.121	11,964,000
2024-06-04	40.880	41.560	40.720	41.560	35.300	16,040,200
2024-06-03	41.180	41.510	40.900	40.980	34.807	20,688,100
2024-05-31	40.140	41.280	40.100	41.150	34.952	38,917,400
2024-05-30	39.220	40.360	39.180	40.330	34.255	19,633,200
2024-05-29	39.260	39.470	39.000	39.100	33.210	17,652,000

← NewerPage 10 of 79 · 4,729 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.