Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	39.720	39.790	39.170	39.360	33.431	15,071,300
2024-05-24	39.510	39.740	39.500	39.740	33.754	10,420,000
2024-05-23	39.600	39.800	39.110	39.430	33.491	14,105,000
2024-05-22	39.700	40.180	39.620	39.790	33.796	12,374,100
2024-05-21	40.100	40.120	39.280	39.620	33.652	18,327,000
2024-05-20	40.050	40.310	40.010	40.120	34.077	8,665,000
2024-05-17	40.390	40.410	39.830	40.060	34.026	14,670,400
2024-05-16	40.290	40.440	40.140	40.250	34.187	12,913,200
2024-05-15	40.750	40.910	40.440	40.490	34.391	14,926,000
2024-05-14	40.590	40.690	40.420	40.490	34.391	17,664,400
2024-05-13	40.340	40.650	40.090	40.540	34.433	21,365,700
2024-05-10	39.810	40.420	39.710	40.400	34.315	16,888,500
2024-05-09	39.510	39.830	39.380	39.790	33.796	12,881,000
2024-05-08	39.240	39.570	39.100	39.480	33.533	10,438,000
2024-05-07	39.530	39.580	39.090	39.310	33.389	11,935,200
2024-05-06	39.120	39.350	39.060	39.330	33.406	13,348,800
2024-05-03	39.050	39.200	38.750	38.890	33.032	13,195,600
2024-05-02	39.320	39.480	38.750	38.930	33.066	17,394,900
2024-05-01	39.330	39.660	39.130	39.200	33.295	17,754,000
2024-04-30	39.910	39.920	39.440	39.490	33.542	20,222,200
2024-04-29	39.900	40.820	39.870	40.090	34.051	19,438,600
2024-04-26	39.060	39.960	38.900	39.680	33.703	18,246,200
2024-04-25	39.290	39.820	38.960	39.220	33.312	16,837,700
2024-04-24	39.500	39.660	38.940	39.490	33.542	15,946,600
2024-04-23	38.910	39.990	38.680	39.700	33.720	25,972,800
2024-04-22	41.400	41.640	38.560	38.600	32.786	51,243,200
2024-04-19	40.000	40.670	39.980	40.490	34.391	24,706,500
2024-04-18	39.850	40.170	39.710	40.130	34.085	20,173,700
2024-04-17	39.850	39.980	39.460	39.780	33.788	21,009,200
2024-04-16	40.110	40.140	39.570	39.770	33.779	14,016,800
2024-04-15	40.110	40.350	39.850	40.110	34.068	16,442,800
2024-04-12	40.180	40.260	39.680	39.720	33.737	21,555,000
2024-04-11	40.450	40.470	40.090	40.160	34.111	14,782,200
2024-04-10	40.610	40.660	39.960	40.520	34.417	17,900,400
2024-04-09	41.060	41.180	40.540	40.840	34.688	17,224,100
2024-04-08	42.120	42.150	41.710	41.730	34.879	14,457,800
2024-04-05	42.250	42.440	41.610	42.120	35.205	14,338,700
2024-04-04	42.990	43.420	42.440	42.450	35.481	16,461,400
2024-04-03	42.580	42.900	42.530	42.840	35.807	18,211,800
2024-04-02	42.300	42.680	42.260	42.540	35.556	17,260,800
2024-04-01	41.990	42.340	41.530	42.280	35.339	15,031,600
2024-03-28	41.640	42.150	41.630	41.960	35.072	19,771,400
2024-03-27	41.100	41.780	41.100	41.540	34.721	19,260,100
2024-03-26	40.830	41.000	40.710	40.850	34.144	17,854,100
2024-03-25	40.530	40.880	40.480	40.870	34.161	14,587,200
2024-03-22	40.740	40.810	40.010	40.370	33.743	17,816,400
2024-03-21	40.120	40.590	39.980	40.540	33.885	21,868,300
2024-03-20	39.960	40.270	39.800	40.120	33.534	15,198,800
2024-03-19	39.880	40.050	39.810	39.970	33.408	15,226,900
2024-03-18	39.480	39.960	39.260	39.930	33.375	16,200,800
2024-03-15	39.600	39.930	39.140	39.490	33.007	54,893,900
2024-03-14	40.000	40.060	39.440	39.770	33.241	17,475,400
2024-03-13	40.290	40.500	40.060	40.260	33.651	13,751,800
2024-03-12	40.030	40.260	39.900	40.130	33.542	12,452,700
2024-03-11	39.570	40.230	39.560	40.130	33.542	12,344,600
2024-03-08	39.610	39.880	39.390	39.510	33.024	17,807,900
2024-03-07	40.100	40.280	39.380	39.530	33.041	17,100,600
2024-03-06	40.350	40.370	39.770	39.930	33.375	16,331,100
2024-03-05	40.350	40.960	39.920	40.350	33.726	20,640,100
2024-03-04	39.920	40.330	39.510	40.310	33.693	18,753,900

← NewerPage 11 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.