Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.400	38.570	38.030	38.040	31.268	22,109,200
2023-12-01	38.400	38.610	38.270	38.580	31.712	20,762,500
2023-11-30	37.830	38.440	37.820	38.330	31.506	36,623,500
2023-11-29	37.530	37.890	37.530	37.760	31.038	16,387,400
2023-11-28	37.350	37.510	37.200	37.470	30.799	14,521,700
2023-11-27	37.450	37.540	37.290	37.350	30.701	15,245,300
2023-11-24	37.450	37.570	37.300	37.410	30.750	6,766,700
2023-11-22	37.330	37.520	37.220	37.350	30.701	14,613,100
2023-11-21	36.860	37.450	36.850	37.250	30.619	22,946,400
2023-11-20	36.280	36.870	36.200	36.730	30.191	18,656,400
2023-11-17	36.380	36.380	36.080	36.230	29.780	19,355,200
2023-11-16	36.080	36.380	35.930	36.180	29.739	19,110,800
2023-11-15	35.880	36.110	35.840	36.000	29.591	22,855,500
2023-11-14	36.010	36.100	35.810	35.880	29.492	17,667,100
2023-11-13	35.640	36.180	35.410	35.820	29.443	17,236,700
2023-11-10	35.910	35.920	35.400	35.710	29.353	12,791,200
2023-11-09	35.870	36.050	35.460	35.620	29.279	15,685,800
2023-11-08	35.940	35.980	35.600	35.770	29.402	16,971,500
2023-11-07	35.700	36.100	35.650	35.940	29.542	17,654,600
2023-11-06	35.980	36.030	35.620	35.640	29.295	15,544,000
2023-11-03	35.990	36.370	35.940	36.020	29.608	23,323,200
2023-11-02	35.310	35.940	35.310	35.900	29.509	24,946,000
2023-11-01	35.410	35.560	35.150	35.400	29.098	26,071,200
2023-10-31	34.710	35.210	34.670	35.130	28.876	28,903,400
2023-10-30	33.840	34.800	33.840	34.620	28.457	31,497,700
2023-10-27	34.380	34.590	33.340	33.440	27.487	23,924,800
2023-10-26	33.660	34.700	33.640	34.470	28.333	34,367,000
2023-10-25	34.500	34.610	33.600	33.690	27.692	30,832,800
2023-10-24	33.150	34.460	32.970	34.300	28.194	61,617,900
2023-10-23	31.480	31.660	31.260	31.390	25.802	31,725,800
2023-10-20	31.570	32.140	31.550	31.570	25.950	27,271,200
2023-10-19	31.420	31.970	31.400	31.580	25.958	28,806,600
2023-10-18	31.420	31.480	30.990	31.050	25.522	22,024,300
2023-10-17	31.110	31.540	31.100	31.510	25.900	21,186,000
2023-10-16	30.840	31.320	30.620	31.250	25.687	21,087,900
2023-10-13	31.080	31.390	30.640	30.670	25.210	24,528,400
2023-10-12	31.330	31.370	30.650	30.910	25.407	21,718,300
2023-10-11	31.830	31.970	31.410	31.460	25.859	15,694,200
2023-10-10	31.480	31.800	31.320	31.760	26.106	19,151,900
2023-10-09	30.740	31.500	30.740	31.450	25.851	20,344,300
2023-10-06	30.940	31.000	30.140	30.850	25.358	31,291,800
2023-10-05	31.560	31.920	31.380	31.820	25.609	22,774,400
2023-10-04	31.790	31.970	31.400	31.540	25.383	23,694,100
2023-10-03	31.700	32.010	31.610	31.980	25.737	21,389,400
2023-10-02	32.440	32.470	31.730	31.760	25.560	24,722,600
2023-09-29	32.620	32.750	32.370	32.410	26.083	19,787,600
2023-09-28	32.400	32.620	32.400	32.550	26.196	18,772,100
2023-09-27	32.950	33.010	32.310	32.400	26.075	22,083,500
2023-09-26	32.890	33.170	32.810	32.990	26.550	18,841,600
2023-09-25	33.170	33.250	32.870	33.160	26.687	17,616,900
2023-09-22	33.260	33.510	32.930	33.280	26.784	22,740,000
2023-09-21	33.520	33.850	33.260	33.290	26.792	17,993,800
2023-09-20	33.580	33.940	33.360	33.600	27.041	23,742,000
2023-09-19	33.580	33.730	33.250	33.400	26.880	23,379,300
2023-09-18	33.900	33.970	33.520	33.530	26.985	16,233,700
2023-09-15	33.960	34.170	33.660	33.790	27.194	38,205,200
2023-09-14	34.270	34.380	33.940	34.040	27.395	26,570,100
2023-09-13	34.300	34.300	33.510	33.860	27.250	21,027,900
2023-09-12	34.130	34.180	33.800	34.040	27.395	15,784,400
2023-09-11	33.700	34.090	33.580	33.940	27.315	18,883,900

← NewerPage 13 of 21 · 1,255 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.