Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	39.990	40.290	39.770	40.200	33.601	12,130,900
2024-02-29	40.100	40.230	39.850	40.020	33.450	20,486,500
2024-02-28	39.960	40.210	39.860	40.100	33.517	12,437,000
2024-02-27	39.680	39.980	39.430	39.930	33.375	17,074,100
2024-02-26	40.600	40.630	39.430	39.690	33.174	25,108,400
2024-02-23	40.630	41.150	40.460	40.660	33.985	15,228,600
2024-02-22	40.750	40.930	40.110	40.730	34.044	22,068,900
2024-02-21	40.490	41.120	40.370	41.100	34.353	16,268,200
2024-02-20	40.410	40.910	40.270	40.500	33.851	12,069,500
2024-02-16	40.290	40.670	39.740	40.490	33.843	12,645,500
2024-02-15	40.210	40.620	40.180	40.590	33.927	12,081,400
2024-02-14	40.380	40.540	39.970	40.150	33.559	12,443,200
2024-02-13	40.200	40.460	39.680	40.130	33.542	14,483,600
2024-02-12	39.730	40.170	39.530	40.100	33.517	15,060,500
2024-02-09	39.900	40.090	39.260	39.720	33.199	18,479,400
2024-02-08	40.300	40.370	39.440	39.910	33.358	19,523,500
2024-02-07	41.100	41.140	40.360	40.420	33.784	21,815,600
2024-02-06	41.390	41.570	40.950	41.100	34.353	17,517,600
2024-02-05	42.000	42.180	41.280	41.380	34.587	20,466,200
2024-02-02	42.200	42.470	41.830	42.130	35.214	21,548,600
2024-02-01	42.680	42.720	41.970	42.490	35.515	19,586,500
2024-01-31	42.190	43.210	42.040	42.350	35.398	23,392,300
2024-01-30	42.000	42.600	41.810	42.470	35.498	20,044,600
2024-01-29	42.120	42.390	41.660	42.050	35.147	23,905,700
2024-01-26	42.290	42.490	42.100	42.400	35.439	20,367,200
2024-01-25	41.450	42.300	41.330	42.290	35.347	24,613,200
2024-01-24	42.230	42.340	41.190	41.280	34.503	27,910,400
2024-01-23	41.070	42.250	40.590	42.230	35.297	49,713,700
2024-01-22	39.400	39.720	39.310	39.580	33.082	26,039,200
2024-01-19	39.070	39.430	38.690	39.330	32.873	20,561,700
2024-01-18	38.530	39.010	38.460	38.940	32.547	17,112,800
2024-01-17	38.720	39.430	38.670	38.870	32.489	21,377,100
2024-01-16	38.580	39.350	38.350	39.290	32.840	31,039,400
2024-01-12	38.190	38.770	38.170	38.560	32.230	18,774,800
2024-01-11	39.030	39.030	37.560	37.900	31.678	31,289,800
2024-01-10	39.080	39.100	38.660	39.080	32.664	16,354,700
2024-01-09	39.250	39.250	38.770	39.040	32.631	17,880,100
2024-01-08	40.150	40.260	39.480	40.100	32.961	28,483,000
2024-01-05	39.470	40.370	39.300	40.200	33.043	30,276,700
2024-01-04	39.680	39.850	39.360	39.370	32.361	24,214,600
2024-01-03	39.530	39.720	39.130	39.160	32.189	26,263,900
2024-01-02	37.730	38.970	37.680	38.880	31.958	23,810,900
2023-12-29	37.380	37.760	37.320	37.700	30.988	16,222,700
2023-12-28	37.180	37.720	37.150	37.490	30.816	14,931,700
2023-12-27	37.330	37.460	37.200	37.310	30.668	15,267,600
2023-12-26	37.440	37.640	37.310	37.480	30.808	11,856,600
2023-12-22	37.420	37.780	37.400	37.490	30.816	13,171,600
2023-12-21	37.350	37.550	37.210	37.430	30.766	15,421,000
2023-12-20	37.500	37.730	37.280	37.300	30.660	18,134,600
2023-12-19	37.600	37.740	37.490	37.570	30.882	17,642,500
2023-12-18	37.720	37.800	37.270	37.670	30.964	22,057,200
2023-12-15	37.550	37.830	37.140	37.370	30.717	51,721,600
2023-12-14	37.250	37.980	37.180	37.870	31.128	28,551,600
2023-12-13	37.080	37.150	36.460	36.990	30.405	32,473,200
2023-12-12	37.570	37.640	37.170	37.300	30.660	17,096,700
2023-12-11	38.290	38.390	37.480	37.670	30.964	21,914,500
2023-12-08	38.660	38.680	38.010	38.250	31.441	21,850,400
2023-12-07	38.550	38.730	38.300	38.650	31.769	15,223,200
2023-12-06	38.250	38.880	38.080	38.500	31.646	20,218,500
2023-12-05	38.350	38.550	38.090	38.420	31.580	23,003,300

← NewerPage 12 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.