Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	52.020	52.500	51.640	52.460	38.544	25,793,000
2022-04-01	51.020	52.190	50.820	52.120	38.295	30,550,300
2022-03-31	51.660	51.750	50.930	50.940	37.428	31,027,600
2022-03-30	51.220	51.630	51.080	51.610	37.920	23,821,200
2022-03-29	51.320	51.340	50.960	51.250	37.655	28,193,400
2022-03-28	51.360	51.390	50.950	51.170	37.597	21,688,600
2022-03-25	51.060	51.460	50.970	51.280	37.677	18,765,800
2022-03-24	51.040	51.190	50.930	51.000	37.472	21,087,300
2022-03-23	51.050	51.460	50.960	50.970	37.450	25,988,800
2022-03-22	51.190	51.460	50.950	51.000	37.472	28,676,600
2022-03-21	51.370	51.810	50.970	51.100	37.545	39,892,800
2022-03-18	52.120	52.290	50.800	50.800	37.325	70,390,600
2022-03-17	52.480	52.540	52.000	52.360	38.471	22,931,500
2022-03-16	52.870	53.000	51.950	52.490	38.566	28,500,700
2022-03-15	52.690	53.000	52.210	52.760	38.765	20,477,600
2022-03-14	53.430	53.670	52.440	52.500	38.574	23,124,100
2022-03-11	53.360	53.580	53.010	53.040	38.971	20,838,500
2022-03-10	53.000	53.340	52.780	53.230	39.110	17,501,800
2022-03-09	53.720	53.810	53.010	53.080	39.000	23,049,800
2022-03-08	54.960	55.340	53.190	53.250	39.125	36,526,700
2022-03-07	54.750	55.240	54.500	54.680	40.175	24,962,800
2022-03-04	54.430	55.390	54.260	55.110	40.491	26,913,800
2022-03-03	54.380	55.150	54.180	54.660	40.161	27,577,700
2022-03-02	53.670	54.410	53.530	54.140	39.779	20,712,900
2022-03-01	53.500	54.190	53.260	53.610	39.389	24,693,100
2022-02-28	53.800	54.100	53.400	53.670	39.433	30,593,900
2022-02-25	53.080	54.540	53.080	54.120	39.764	31,444,200
2022-02-24	52.970	53.160	51.710	52.590	38.640	30,079,700
2022-02-23	53.900	53.930	53.240	53.410	39.242	17,841,900
2022-02-22	54.000	54.030	53.590	53.900	39.602	19,858,400
2022-02-18	53.560	53.960	53.280	53.830	39.551	20,298,500
2022-02-17	53.100	53.590	52.780	53.580	39.367	17,462,500
2022-02-16	53.190	53.800	53.090	53.400	39.235	17,277,700
2022-02-15	53.300	53.590	53.150	53.360	39.206	12,824,100
2022-02-14	53.250	53.450	52.500	53.270	39.140	16,081,700
2022-02-11	52.950	53.460	52.700	53.320	39.176	18,833,100
2022-02-10	53.340	53.540	52.900	53.040	38.971	18,644,400
2022-02-09	53.150	53.660	52.880	53.500	39.308	16,449,300
2022-02-08	53.010	53.170	52.580	52.820	38.809	13,911,700
2022-02-07	53.230	53.360	52.510	53.000	38.941	15,438,900
2022-02-04	53.520	53.830	53.230	53.310	39.169	16,199,800
2022-02-03	54.000	54.570	53.700	53.790	39.522	21,219,800
2022-02-02	53.560	54.280	53.300	53.800	39.529	24,160,200
2022-02-01	53.400	53.600	52.210	53.200	39.088	33,045,600
2022-01-31	52.520	53.320	52.210	53.230	39.110	25,182,400
2022-01-28	51.440	52.930	51.190	52.900	38.868	29,490,800
2022-01-27	50.910	52.070	50.810	51.190	37.611	35,339,600
2022-01-26	52.620	52.860	50.810	51.020	37.486	41,504,700
2022-01-25	53.130	53.850	52.260	52.900	38.868	32,075,900
2022-01-24	53.110	53.710	52.200	52.960	38.912	32,500,600
2022-01-21	53.730	53.900	53.070	53.160	39.059	25,294,800
2022-01-20	53.490	53.940	53.080	53.400	39.235	24,297,100
2022-01-19	53.470	53.680	52.870	53.500	39.308	18,374,200
2022-01-18	53.100	53.570	52.580	53.430	39.257	21,570,300
2022-01-14	53.590	53.700	53.080	53.280	39.147	18,695,800
2022-01-13	53.520	54.030	53.180	53.520	39.323	18,178,200
2022-01-12	53.390	53.660	53.090	53.450	39.272	12,778,300
2022-01-11	53.920	54.080	53.160	53.590	39.375	18,598,500
2022-01-10	54.490	54.830	53.810	53.870	39.580	24,929,400
2022-01-07	53.260	54.360	53.260	54.240	39.852	26,512,500

← NewerPage 20 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.