Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	53.260	54.360	53.260	54.240	39.852	26,512,500
2022-01-06	54.480	54.550	53.660	53.760	39.029	21,563,800
2022-01-05	53.840	54.640	53.510	54.020	39.218	28,697,300
2022-01-04	52.640	53.710	52.550	53.470	38.819	26,376,800
2022-01-03	52.070	52.560	51.980	52.440	38.071	18,240,100
2021-12-31	52.200	52.310	51.880	51.960	37.723	15,911,400
2021-12-30	52.380	52.570	52.080	52.250	37.933	15,615,500
2021-12-29	52.770	52.880	52.340	52.360	38.013	15,109,500
2021-12-28	52.630	53.090	52.610	52.720	38.274	12,126,500
2021-12-27	52.690	52.820	52.450	52.680	38.245	19,705,800
2021-12-23	52.850	53.090	52.670	52.680	38.245	14,921,400
2021-12-22	52.580	52.900	52.060	52.770	38.311	16,486,500
2021-12-21	53.260	53.330	52.650	52.780	38.318	23,905,300
2021-12-20	52.730	53.340	52.690	53.090	38.543	23,418,000
2021-12-17	53.050	53.220	52.360	53.170	38.601	54,501,100
2021-12-16	50.660	52.920	50.550	52.750	38.296	40,091,300
2021-12-15	50.830	51.040	50.480	50.550	36.699	24,115,700
2021-12-14	50.370	51.150	50.180	50.650	36.771	31,555,900
2021-12-13	50.100	50.540	49.690	50.280	36.503	27,618,800
2021-12-10	50.330	50.330	49.990	50.190	36.438	18,498,700
2021-12-09	50.400	50.400	49.870	50.160	36.416	23,628,300
2021-12-08	50.720	50.850	50.150	50.490	36.655	20,452,700
2021-12-07	51.000	51.010	50.130	50.790	36.873	27,754,700
2021-12-06	51.640	51.930	50.960	51.070	37.076	22,433,100
2021-12-03	50.590	51.490	50.520	51.420	37.330	24,711,700
2021-12-02	49.830	51.170	49.780	50.730	36.830	27,364,400
2021-12-01	50.500	50.920	49.740	49.770	36.133	26,295,500
2021-11-30	51.260	51.360	50.040	50.270	36.496	47,766,200
2021-11-29	51.610	51.850	51.330	51.660	37.505	18,652,500
2021-11-26	51.150	52.200	51.100	51.800	37.606	17,048,100
2021-11-24	51.630	52.110	51.590	51.660	37.505	15,474,500
2021-11-23	51.560	52.150	51.560	51.750	37.570	21,501,600
2021-11-22	50.850	52.030	50.650	51.540	37.418	22,751,600
2021-11-19	51.280	51.320	50.670	50.860	36.924	21,105,200
2021-11-18	51.500	51.650	51.130	51.240	37.200	19,490,300
2021-11-17	52.010	52.060	51.610	51.730	37.556	17,679,200
2021-11-16	52.510	52.620	52.040	52.060	37.795	15,876,100
2021-11-15	52.440	52.540	52.070	52.400	38.042	14,282,700
2021-11-12	52.510	52.520	52.290	52.340	37.998	14,378,500
2021-11-11	52.740	52.740	52.360	52.450	38.078	10,983,700
2021-11-10	52.420	52.760	52.210	52.600	38.187	16,261,100
2021-11-09	52.300	52.370	51.990	52.240	37.926	16,014,100
2021-11-08	52.300	52.420	51.910	52.330	37.991	15,985,200
2021-11-05	52.020	52.800	52.020	52.240	37.926	17,442,800
2021-11-04	52.910	52.910	51.200	51.850	37.643	30,807,500
2021-11-03	52.590	53.070	52.520	52.940	38.434	12,240,000
2021-11-02	53.050	53.090	52.510	52.570	38.165	16,913,800
2021-11-01	53.240	53.370	52.870	52.950	38.441	14,177,700
2021-10-29	52.500	53.050	52.410	52.990	38.470	17,763,200
2021-10-28	52.750	53.150	52.620	52.800	38.332	18,374,700
2021-10-27	53.170	53.200	52.470	52.630	38.209	15,007,400
2021-10-26	52.700	53.170	52.560	53.080	38.536	15,185,200
2021-10-25	52.970	53.100	52.460	52.580	38.173	15,987,400
2021-10-22	53.420	53.420	52.880	52.930	38.427	16,074,000
2021-10-21	53.770	53.930	53.070	53.390	38.761	17,771,100
2021-10-20	52.790	53.740	52.720	53.610	38.920	30,659,500
2021-10-19	52.000	52.420	51.920	52.350	38.006	16,094,800
2021-10-18	52.160	52.320	51.640	51.910	37.686	20,853,500
2021-10-15	52.080	52.810	52.020	52.270	37.948	27,005,500
2021-10-14	51.270	51.990	51.160	51.920	37.693	27,764,900

← NewerPage 21 of 79 · 4,731 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.