Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.990	37.210	36.620	36.990	28.324	24,147,300
2022-12-19	37.330	37.470	36.580	37.030	28.355	26,127,200
2022-12-16	37.510	37.570	36.670	37.120	28.424	62,763,800
2022-12-15	37.750	38.340	37.660	37.770	28.922	33,007,200
2022-12-14	37.870	38.090	37.240	37.450	28.677	23,329,800
2022-12-13	38.390	38.620	37.840	37.860	28.991	30,176,800
2022-12-12	37.690	37.960	37.280	37.950	29.060	19,629,600
2022-12-09	37.210	37.630	36.960	37.400	28.638	20,671,200
2022-12-08	37.110	37.240	36.870	37.100	28.409	19,549,100
2022-12-07	36.740	37.310	36.670	37.170	28.462	23,065,900
2022-12-06	36.990	37.070	36.630	36.890	28.248	26,293,700
2022-12-05	37.980	38.110	36.900	37.070	28.386	27,561,000
2022-12-02	37.930	38.300	37.700	38.180	29.236	21,677,100
2022-12-01	39.180	39.230	37.810	38.330	29.351	26,276,600
2022-11-30	38.210	39.140	38.150	38.980	29.848	31,358,800
2022-11-29	38.020	38.370	37.950	38.340	29.358	14,008,800
2022-11-28	39.010	39.090	38.130	38.240	29.282	21,560,900
2022-11-25	39.100	39.360	38.970	39.020	29.879	7,725,700
2022-11-23	39.030	39.200	38.610	38.920	29.802	14,170,000
2022-11-22	38.840	39.320	38.840	39.200	30.017	19,809,500
2022-11-21	38.600	39.130	38.520	38.620	29.573	19,184,200
2022-11-18	38.290	38.770	38.290	38.550	29.519	17,821,700
2022-11-17	37.550	38.180	37.290	38.160	29.220	18,780,400
2022-11-16	37.660	38.070	37.630	37.880	29.006	18,962,200
2022-11-15	38.490	38.830	37.460	37.700	28.868	25,074,100
2022-11-14	38.450	38.990	38.300	38.310	29.335	23,028,500
2022-11-11	38.550	38.690	37.810	38.300	29.328	22,981,000
2022-11-10	38.300	38.550	37.820	38.520	29.496	23,049,000
2022-11-09	37.920	38.130	37.590	37.620	28.807	17,574,600
2022-11-08	37.200	37.990	37.160	37.870	28.998	17,392,700
2022-11-07	37.320	37.450	36.980	37.190	28.478	19,697,600
2022-11-04	37.350	37.370	36.800	37.240	28.516	17,599,400
2022-11-03	37.360	37.540	37.120	37.150	28.447	22,329,800
2022-11-02	37.250	38.350	37.160	37.710	28.876	30,648,900
2022-11-01	37.980	38.090	37.300	37.370	28.615	22,968,900
2022-10-31	37.510	37.540	37.020	37.370	28.615	26,630,600
2022-10-28	36.800	38.040	36.570	37.670	28.845	31,824,300
2022-10-27	36.690	36.720	36.130	36.180	27.704	20,268,000
2022-10-26	36.380	36.710	36.200	36.430	27.896	20,328,200
2022-10-25	35.910	36.480	35.800	36.430	27.896	25,496,500
2022-10-24	35.660	36.390	35.570	35.970	27.543	28,844,800
2022-10-21	35.520	35.700	34.550	35.350	27.069	51,671,100
2022-10-20	36.570	37.530	36.550	37.000	28.332	35,523,700
2022-10-19	36.570	37.370	36.560	36.570	28.003	29,563,600
2022-10-18	37.670	37.700	36.830	37.070	28.386	27,488,600
2022-10-17	36.720	37.300	36.590	37.180	28.470	21,962,900
2022-10-14	36.800	36.910	36.340	36.380	27.857	26,019,000
2022-10-13	35.120	36.590	35.040	36.400	27.873	33,118,100
2022-10-12	35.900	36.200	35.600	35.680	27.321	23,336,800
2022-10-11	36.560	36.690	35.930	35.940	27.520	27,708,900
2022-10-10	37.130	37.320	36.370	36.620	28.041	21,622,200
2022-10-07	37.630	37.700	36.810	36.850	28.217	31,838,700
2022-10-06	39.470	39.660	37.770	37.840	28.975	36,663,300
2022-10-05	39.340	39.620	38.870	39.400	29.670	17,797,900
2022-10-04	39.500	39.850	39.250	39.810	29.979	25,922,500
2022-10-03	38.500	39.370	38.390	39.160	29.489	21,495,300
2022-09-30	38.540	38.790	37.950	37.970	28.593	23,523,600
2022-09-29	39.110	39.200	38.450	38.640	29.098	17,806,900
2022-09-28	39.060	39.510	39.010	39.390	29.662	20,567,400
2022-09-27	39.200	39.700	38.780	38.890	29.286	20,357,700

← NewerPage 17 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.