Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.700	34.090	33.580	33.940	27.315	18,883,900
2023-09-08	33.810	33.830	33.230	33.450	26.920	24,872,400
2023-09-07	34.180	34.520	33.750	33.810	27.210	26,605,800
2023-09-06	34.100	34.440	33.990	34.180	27.508	19,187,100
2023-09-05	34.850	35.070	34.300	34.300	27.605	17,486,000
2023-09-01	34.990	35.150	34.840	34.860	28.055	14,748,700
2023-08-31	34.850	35.140	34.760	34.980	28.152	24,333,200
2023-08-30	34.890	34.950	34.550	34.640	27.878	15,021,400
2023-08-29	33.990	34.750	33.950	34.690	27.918	28,782,800
2023-08-28	33.480	33.620	33.260	33.550	27.001	16,050,400
2023-08-25	33.330	33.520	33.020	33.350	26.840	14,912,100
2023-08-24	33.010	33.580	33.000	33.380	26.864	18,561,400
2023-08-23	33.200	33.370	33.010	33.190	26.711	15,766,400
2023-08-22	33.080	33.320	32.890	33.200	26.719	21,722,000
2023-08-21	33.150	33.220	32.770	33.000	26.558	27,074,400
2023-08-18	32.860	33.420	32.860	33.180	26.703	21,722,700
2023-08-17	33.360	33.480	32.850	33.060	26.607	19,128,000
2023-08-16	33.300	33.640	33.140	33.270	26.776	17,395,100
2023-08-15	33.350	33.510	33.210	33.260	26.768	15,528,600
2023-08-14	33.190	33.590	33.140	33.560	27.009	17,934,000
2023-08-11	32.960	33.420	32.950	33.360	26.848	15,271,400
2023-08-10	32.850	33.320	32.820	33.020	26.574	19,031,600
2023-08-09	32.510	32.830	32.340	32.710	26.325	20,798,500
2023-08-08	32.450	32.810	32.430	32.570	26.212	22,178,900
2023-08-07	32.650	32.830	32.180	32.530	26.180	24,314,000
2023-08-04	33.000	33.030	32.530	32.620	26.252	24,584,000
2023-08-03	33.050	33.250	32.730	33.060	26.607	20,465,700
2023-08-02	33.470	33.700	33.220	33.320	26.816	20,481,600
2023-08-01	34.290	34.300	33.320	33.430	26.904	27,289,500
2023-07-31	34.000	34.120	33.840	34.080	27.427	24,500,400
2023-07-28	33.670	34.320	33.660	34.030	27.387	30,642,100
2023-07-27	34.230	34.610	33.540	33.550	27.001	28,097,500
2023-07-26	33.850	34.610	33.770	34.340	27.637	27,916,000
2023-07-25	34.640	34.950	33.720	34.240	27.556	35,719,500
2023-07-24	33.880	34.600	33.710	33.980	27.347	30,784,200
2023-07-21	33.510	33.940	33.360	33.880	27.266	25,179,400
2023-07-20	33.900	34.000	33.510	33.640	27.073	32,839,900
2023-07-19	33.710	34.160	33.160	33.970	27.339	61,881,000
2023-07-18	32.020	33.150	31.970	32.270	25.971	79,722,200
2023-07-17	33.650	33.650	31.250	31.460	25.319	97,510,600
2023-07-14	34.430	34.500	33.950	34.010	27.371	31,576,000
2023-07-13	34.820	34.860	34.420	34.640	27.878	25,641,900
2023-07-12	35.100	35.240	34.710	34.860	28.055	27,299,600
2023-07-11	35.120	35.220	34.710	34.990	28.160	28,340,300
2023-07-10	35.920	35.960	35.000	35.140	28.281	30,326,400
2023-07-07	36.220	36.350	35.870	35.900	28.892	20,482,700
2023-07-06	37.400	37.410	37.060	37.130	29.357	21,558,200
2023-07-05	37.280	37.680	37.230	37.480	29.633	19,868,300
2023-07-03	37.170	37.380	36.960	37.280	29.475	10,367,100
2023-06-30	37.000	37.250	36.850	37.190	29.404	19,098,300
2023-06-29	36.790	37.020	36.660	36.990	29.246	16,740,800
2023-06-28	36.500	36.860	36.240	36.820	29.111	16,756,400
2023-06-27	36.370	36.680	36.220	36.550	28.898	17,757,800
2023-06-26	35.660	36.140	35.500	36.110	28.550	15,840,000
2023-06-23	35.950	36.080	35.480	35.510	28.076	18,991,500
2023-06-22	35.820	35.920	35.570	35.850	28.345	12,431,200
2023-06-21	35.700	35.970	35.500	35.830	28.329	17,121,200
2023-06-20	36.080	36.170	35.780	35.810	28.313	17,687,900
2023-06-16	36.520	36.690	36.170	36.460	28.827	36,102,100
2023-06-15	35.760	36.470	35.680	36.440	28.811	18,890,900

← NewerPage 14 of 79 · 4,730 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.