Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.960	37.710	36.930	37.430	29.112	19,247,800
2023-03-17	36.550	36.830	36.160	36.790	28.614	47,352,500
2023-03-16	36.820	36.880	36.440	36.580	28.451	29,164,400
2023-03-15	36.690	37.260	36.520	37.060	28.824	21,722,200
2023-03-14	36.660	36.940	36.500	36.880	28.684	22,433,200
2023-03-13	36.540	37.330	36.390	36.540	28.420	21,834,500
2023-03-10	36.640	36.920	36.410	36.680	28.529	23,940,700
2023-03-09	37.600	37.650	36.520	36.550	28.428	26,506,900
2023-03-08	37.800	37.810	37.350	37.530	29.190	20,295,600
2023-03-07	38.100	38.150	37.430	37.910	29.485	23,713,500
2023-03-06	38.370	38.630	38.050	38.150	29.672	22,925,600
2023-03-03	38.440	38.510	38.060	38.260	29.757	23,407,500
2023-03-02	38.100	38.460	37.940	38.410	29.874	18,818,900
2023-03-01	38.710	38.710	38.150	38.300	29.789	18,411,700
2023-02-28	38.700	38.970	38.550	38.810	30.185	16,685,300
2023-02-27	38.990	39.150	38.630	38.880	30.240	14,210,900
2023-02-24	38.230	38.760	38.090	38.740	30.131	16,431,500
2023-02-23	39.120	39.320	38.520	38.530	29.967	16,738,200
2023-02-22	39.380	39.590	39.030	39.280	30.551	15,086,800
2023-02-21	39.900	39.980	39.160	39.200	30.489	17,805,500
2023-02-17	39.840	40.390	39.660	40.220	31.282	15,029,200
2023-02-16	40.060	40.210	39.700	39.840	30.986	16,625,900
2023-02-15	40.230	40.400	40.100	40.380	31.406	11,265,200
2023-02-14	40.460	40.580	39.910	40.330	31.367	12,292,400
2023-02-13	40.010	40.470	39.880	40.320	31.360	14,486,000
2023-02-10	40.000	40.070	39.720	40.010	31.119	15,398,500
2023-02-09	40.620	40.660	39.750	39.810	30.963	17,485,700
2023-02-08	40.530	40.700	40.120	40.520	31.515	14,080,200
2023-02-07	40.990	41.210	40.120	40.550	31.539	21,668,500
2023-02-06	41.510	41.590	40.900	41.280	32.106	15,530,700
2023-02-03	41.780	41.970	41.140	41.510	32.285	18,314,400
2023-02-02	41.740	41.930	41.200	41.830	32.534	18,443,800
2023-02-01	41.990	42.000	41.130	41.690	32.425	19,542,000
2023-01-31	41.080	41.580	41.010	41.570	32.332	18,665,200
2023-01-30	40.840	41.260	40.700	41.050	31.927	22,272,600
2023-01-27	40.220	40.680	39.770	40.640	31.609	17,254,000
2023-01-26	40.380	40.570	39.930	40.270	31.321	19,568,100
2023-01-25	40.540	41.090	39.910	40.330	31.367	26,527,000
2023-01-24	38.690	40.730	38.410	40.420	31.437	32,143,900
2023-01-23	39.990	40.340	39.420	39.630	30.823	34,249,300
2023-01-20	40.040	40.120	39.460	40.000	31.111	23,377,900
2023-01-19	39.710	40.280	39.470	40.060	31.157	24,812,600
2023-01-18	40.860	40.860	39.820	39.970	31.087	22,976,500
2023-01-17	41.850	41.920	40.790	40.850	31.772	28,697,000
2023-01-13	41.650	41.920	41.370	41.860	32.557	17,229,800
2023-01-12	41.380	41.950	41.120	41.810	32.519	16,980,300
2023-01-11	42.140	42.180	41.020	41.180	32.029	20,674,800
2023-01-10	41.360	41.980	41.170	41.950	32.627	16,695,300
2023-01-09	41.380	41.670	41.310	41.370	32.176	23,062,200
2023-01-06	41.920	42.580	41.880	42.190	32.306	26,010,400
2023-01-05	41.200	41.950	40.820	41.700	31.931	29,987,200
2023-01-04	40.540	41.420	40.260	41.130	31.495	28,779,500
2023-01-03	39.770	40.230	39.380	40.120	30.721	31,330,700
2022-12-30	39.310	39.690	39.070	39.400	30.170	44,007,200
2022-12-29	38.900	39.530	38.810	39.260	30.063	17,347,000
2022-12-28	39.190	39.660	38.590	38.810	29.718	21,793,200
2022-12-27	38.490	39.400	38.320	39.250	30.055	25,315,900
2022-12-23	38.310	38.540	37.920	38.410	29.412	16,918,300
2022-12-22	37.680	38.320	37.370	38.310	29.335	26,865,300
2022-12-21	37.270	37.850	37.240	37.780	28.929	24,504,300

← NewerPage 16 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.