Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	51.210	51.410	50.860	51.350	37.280	27,246,900
2021-10-12	52.180	52.180	51.110	51.330	37.265	42,154,000
2021-10-11	53.260	53.290	51.980	52.180	37.882	32,088,400
2021-10-08	53.870	53.970	53.220	53.240	38.652	21,384,600
2021-10-07	54.040	54.350	53.830	53.900	39.131	18,069,600
2021-10-06	54.340	54.590	54.010	54.530	39.124	21,339,800
2021-10-05	54.640	54.810	54.320	54.510	39.109	13,218,200
2021-10-04	54.450	54.850	54.280	54.500	39.102	18,159,200
2021-10-01	54.020	54.560	53.920	54.300	38.959	18,618,400
2021-09-30	54.500	54.510	54.000	54.010	38.751	18,736,600
2021-09-29	54.090	54.660	54.090	54.380	39.016	14,823,000
2021-09-28	54.450	54.690	54.030	54.160	38.858	19,528,200
2021-09-27	54.450	54.650	54.380	54.470	39.081	13,118,200
2021-09-24	54.360	54.570	54.250	54.370	39.009	12,663,900
2021-09-23	54.200	54.610	54.010	54.420	39.045	14,714,100
2021-09-22	54.140	54.390	54.020	54.060	38.786	15,907,900
2021-09-21	54.290	54.640	54.010	54.030	38.765	16,906,900
2021-09-20	54.060	54.580	54.010	54.260	38.930	20,440,500
2021-09-17	54.140	54.460	54.060	54.280	38.944	30,787,600
2021-09-16	54.620	54.790	54.350	54.430	39.052	14,431,400
2021-09-15	54.310	54.660	54.310	54.570	39.152	15,330,000
2021-09-14	54.650	54.770	54.280	54.410	39.038	16,937,500
2021-09-13	54.400	54.980	54.400	54.620	39.188	20,749,000
2021-09-10	54.560	54.670	54.220	54.230	38.908	15,944,100
2021-09-09	54.830	54.870	54.430	54.440	39.059	19,403,300
2021-09-08	54.790	55.090	54.790	54.910	39.396	11,835,900
2021-09-07	55.380	55.500	54.800	54.820	39.332	15,500,900
2021-09-03	55.240	55.500	55.170	55.430	39.769	11,006,200
2021-09-02	54.930	55.310	54.900	55.290	39.669	12,875,900
2021-09-01	55.000	55.150	54.800	54.940	39.418	12,647,300
2021-08-31	54.710	55.140	54.580	55.000	39.461	18,405,600
2021-08-30	54.740	54.960	54.680	54.770	39.296	11,621,200
2021-08-27	54.650	54.830	54.530	54.770	39.296	13,213,800
2021-08-26	54.910	55.060	54.570	54.600	39.174	15,256,200
2021-08-25	55.020	55.080	54.810	54.930	39.411	14,666,300
2021-08-24	55.410	55.420	55.000	55.010	39.468	15,478,400
2021-08-23	55.550	55.710	55.410	55.420	39.762	11,963,700
2021-08-20	55.330	55.710	55.200	55.520	39.834	10,645,100
2021-08-19	55.300	55.660	55.190	55.370	39.726	12,679,900
2021-08-18	56.050	56.070	55.450	55.470	39.798	15,093,500
2021-08-17	55.870	56.200	55.770	56.180	40.307	11,847,600
2021-08-16	55.920	56.070	55.580	55.980	40.164	12,964,200
2021-08-13	55.700	55.980	55.680	55.870	40.085	8,384,600
2021-08-12	55.620	55.800	55.530	55.640	39.920	10,744,800
2021-08-11	55.610	55.850	55.520	55.570	39.870	11,727,300
2021-08-10	55.100	55.530	55.000	55.480	39.805	11,756,900
2021-08-09	55.280	55.420	55.110	55.120	39.547	13,452,400
2021-08-06	55.330	55.590	55.210	55.220	39.619	12,660,300
2021-08-05	55.410	55.500	55.250	55.300	39.676	12,776,600
2021-08-04	55.600	55.710	55.280	55.370	39.726	16,446,100
2021-08-03	55.760	55.950	55.570	55.730	39.985	12,573,100
2021-08-02	56.060	56.260	55.680	55.760	40.006	13,833,400
2021-07-30	56.030	56.180	55.760	55.780	40.021	13,856,900
2021-07-29	55.890	56.180	55.880	55.980	40.164	12,841,900
2021-07-28	56.240	56.320	55.690	55.720	39.977	14,595,900
2021-07-27	55.670	56.340	55.480	56.200	40.322	15,225,800
2021-07-26	55.880	55.940	55.550	55.780	40.021	15,330,500
2021-07-23	55.830	56.030	55.640	55.880	40.092	14,894,300
2021-07-22	56.150	56.280	55.620	55.950	40.142	16,231,400
2021-07-21	56.540	56.850	55.920	55.950	40.142	25,264,100

← NewerPage 22 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.