Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	39.230	39.380	38.630	38.930	29.316	21,345,700
2022-09-23	39.560	39.870	39.110	39.520	29.760	19,439,700
2022-09-22	39.470	40.400	39.260	39.930	30.069	19,806,400
2022-09-21	40.690	40.900	39.470	39.480	29.730	25,612,100
2022-09-20	40.990	40.990	40.470	40.590	30.566	15,561,200
2022-09-19	41.060	41.250	40.690	41.240	31.055	18,960,900
2022-09-16	40.980	41.540	40.660	41.250	31.063	45,069,300
2022-09-15	41.030	41.270	40.710	41.030	30.897	22,763,400
2022-09-14	41.750	41.930	40.980	41.280	31.086	23,152,200
2022-09-13	42.400	42.610	41.570	41.750	31.439	21,284,500
2022-09-12	42.590	42.850	42.410	42.760	32.200	18,553,200
2022-09-09	41.680	42.320	41.470	42.240	31.808	20,259,500
2022-09-08	41.000	41.720	40.710	41.320	31.116	28,753,200
2022-09-07	41.140	41.650	41.000	41.080	30.935	25,548,300
2022-09-06	41.350	41.690	41.090	41.100	30.950	23,898,600
2022-09-02	42.000	42.210	41.150	41.300	31.101	21,155,700
2022-09-01	41.640	42.050	41.640	41.810	31.485	21,641,700
2022-08-31	42.470	42.590	41.760	41.810	31.485	28,368,200
2022-08-30	43.380	43.380	42.500	42.530	32.027	20,705,100
2022-08-29	43.020	43.570	43.020	43.330	32.629	15,039,500
2022-08-26	43.590	43.700	43.240	43.250	32.569	16,795,700
2022-08-25	43.650	43.820	43.420	43.740	32.938	14,327,600
2022-08-24	43.550	43.630	43.220	43.550	32.795	17,384,400
2022-08-23	44.000	44.130	43.420	43.470	32.735	19,014,200
2022-08-22	44.400	44.470	44.090	44.170	33.262	15,031,400
2022-08-19	44.100	44.490	43.960	44.420	33.450	19,485,400
2022-08-18	44.420	44.530	43.910	44.190	33.277	25,957,400
2022-08-17	45.430	45.720	45.260	45.340	34.143	11,294,400
2022-08-16	45.500	46.050	45.380	45.800	34.489	14,112,800
2022-08-15	45.030	45.640	44.940	45.560	34.309	15,713,600
2022-08-12	44.950	45.260	44.810	45.150	34.000	15,090,900
2022-08-11	44.960	45.260	44.740	44.780	33.721	15,407,300
2022-08-10	45.010	45.060	44.650	44.840	33.766	16,402,700
2022-08-09	44.610	44.850	44.390	44.680	33.646	14,554,000
2022-08-08	44.950	45.010	44.350	44.540	33.540	20,597,000
2022-08-05	44.480	44.980	44.360	44.950	33.849	17,297,500
2022-08-04	45.220	45.220	44.360	44.430	33.458	29,704,300
2022-08-03	45.460	45.610	45.180	45.330	34.135	17,314,100
2022-08-02	46.250	46.430	45.310	45.340	34.143	18,710,300
2022-08-01	46.290	46.500	45.920	46.260	34.836	18,612,100
2022-07-29	45.710	46.500	45.580	46.190	34.783	23,129,800
2022-07-28	44.840	45.720	44.750	45.550	34.301	22,051,900
2022-07-27	44.810	45.090	44.450	44.910	33.819	21,560,500
2022-07-26	44.500	45.170	44.270	44.920	33.827	20,571,800
2022-07-25	44.380	44.800	44.050	44.760	33.706	27,180,700
2022-07-22	45.950	46.180	43.770	44.450	33.473	58,265,000
2022-07-21	47.630	47.880	46.680	47.660	35.890	32,321,000
2022-07-20	50.470	50.550	49.010	49.070	36.952	29,611,400
2022-07-19	50.480	50.560	50.240	50.450	37.991	14,638,500
2022-07-18	51.060	51.170	50.170	50.280	37.863	16,173,100
2022-07-15	51.000	51.040	50.350	51.020	38.420	13,021,300
2022-07-14	49.920	50.560	49.730	50.490	38.021	10,271,700
2022-07-13	50.440	51.090	50.200	50.510	38.036	13,362,500
2022-07-12	50.650	51.360	50.280	50.780	38.239	20,528,700
2022-07-11	50.370	50.740	50.260	50.500	38.029	12,259,000
2022-07-08	50.520	50.920	50.410	50.490	38.021	13,959,200
2022-07-07	50.960	51.060	50.360	50.710	38.187	13,617,100
2022-07-06	51.420	51.890	51.130	51.510	38.307	14,938,900
2022-07-05	51.420	51.460	50.480	51.420	38.240	19,675,600
2022-07-01	50.960	51.770	50.580	51.640	38.404	14,189,300

← NewerPage 18 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.