Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	50.670	51.220	50.460	50.750	37.742	18,880,500
2022-06-29	50.480	51.000	50.320	50.940	37.883	13,901,400
2022-06-28	51.070	51.300	50.430	50.460	37.526	16,615,700
2022-06-27	51.290	51.490	50.650	50.960	37.898	16,974,900
2022-06-24	52.030	52.150	50.570	50.960	37.898	28,490,700
2022-06-23	51.030	52.180	51.030	52.090	38.739	21,736,400
2022-06-22	50.260	51.170	50.210	50.790	37.772	23,650,600
2022-06-21	49.310	50.910	49.220	50.650	37.668	34,258,500
2022-06-17	48.610	49.490	48.530	49.030	36.463	36,469,500
2022-06-16	48.520	48.970	48.010	48.840	36.322	22,029,300
2022-06-15	49.230	49.830	48.600	49.150	36.552	22,005,600
2022-06-14	49.590	49.840	48.900	49.160	36.560	20,278,700
2022-06-13	50.620	50.790	49.400	49.590	36.879	23,762,500
2022-06-10	50.650	51.400	50.470	50.820	37.794	19,868,500
2022-06-09	51.620	51.770	50.920	50.940	37.883	12,078,400
2022-06-08	51.730	51.960	51.440	51.550	38.337	13,249,700
2022-06-07	51.150	51.700	50.930	51.650	38.411	15,383,000
2022-06-06	50.930	51.350	50.720	51.240	38.106	12,898,100
2022-06-03	50.940	51.250	50.690	50.810	37.787	10,819,800
2022-06-02	51.550	51.590	50.390	51.290	38.144	13,527,800
2022-06-01	51.440	51.630	51.050	51.400	38.225	15,358,100
2022-05-31	51.260	51.560	50.850	51.290	38.144	25,016,600
2022-05-27	50.750	51.430	50.530	51.400	38.225	13,347,300
2022-05-26	51.310	51.610	50.910	50.990	37.920	15,500,400
2022-05-25	50.500	51.270	50.390	51.240	38.106	19,831,500
2022-05-24	49.690	50.820	48.860	50.680	37.690	25,414,700
2022-05-23	49.790	50.270	49.500	49.670	36.939	16,761,800
2022-05-20	49.040	49.600	48.920	49.530	36.835	24,181,800
2022-05-19	48.460	49.180	48.130	49.100	36.515	23,186,400
2022-05-18	48.950	49.460	48.630	48.890	36.359	22,365,100
2022-05-17	48.950	49.210	48.530	48.940	36.396	22,043,100
2022-05-16	47.980	49.200	47.760	49.040	36.470	22,754,700
2022-05-13	48.250	48.450	47.610	48.180	35.831	21,080,500
2022-05-12	47.810	48.180	47.410	48.060	35.741	21,623,900
2022-05-11	48.180	48.520	47.620	47.880	35.608	20,133,200
2022-05-10	48.900	49.440	47.770	48.130	35.794	23,007,300
2022-05-09	48.130	48.860	47.750	48.620	36.158	24,391,300
2022-05-06	47.600	48.440	47.520	48.270	35.898	19,322,000
2022-05-05	48.030	48.330	47.410	47.840	35.578	20,664,300
2022-05-04	47.240	48.420	47.000	48.370	35.972	29,564,600
2022-05-03	46.390	47.410	46.060	47.170	35.080	33,263,100
2022-05-02	46.510	47.060	45.550	46.230	34.381	33,309,400
2022-04-29	48.160	48.200	46.170	46.300	34.433	41,014,200
2022-04-28	48.690	49.170	48.300	48.400	35.994	33,011,700
2022-04-27	49.510	49.510	48.420	48.460	36.039	30,582,000
2022-04-26	50.260	50.650	49.370	49.410	36.745	29,507,700
2022-04-25	51.340	51.440	49.540	50.280	37.392	46,028,400
2022-04-22	53.440	53.540	51.460	51.910	38.605	44,958,400
2022-04-21	54.610	55.510	54.470	55.010	40.910	32,821,100
2022-04-20	53.760	54.490	53.700	54.410	40.464	19,563,400
2022-04-19	53.580	53.910	53.460	53.750	39.973	12,890,000
2022-04-18	53.760	54.280	53.220	53.390	39.705	14,394,300
2022-04-14	54.000	54.190	53.780	53.830	40.033	16,915,100
2022-04-13	53.590	54.370	53.590	54.140	40.263	19,798,000
2022-04-12	53.870	54.050	53.420	53.670	39.914	21,136,400
2022-04-11	53.870	54.700	53.710	53.900	40.085	33,614,900
2022-04-08	52.730	53.680	52.500	53.530	39.809	24,852,200
2022-04-07	52.450	52.980	52.040	52.670	39.170	22,790,600
2022-04-06	52.810	53.430	52.570	53.200	39.088	28,661,700
2022-04-05	52.200	52.900	52.130	52.780	38.779	23,150,600

← NewerPage 19 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.