Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	55.950	56.770	55.540	55.580	39.877	20,258,900
2021-07-19	56.170	56.440	55.310	55.840	40.064	21,958,500
2021-07-16	56.680	56.790	56.410	56.460	40.508	11,637,900
2021-07-15	56.320	56.600	56.240	56.550	40.573	12,813,900
2021-07-14	56.090	56.430	56.030	56.320	40.408	14,821,700
2021-07-13	56.270	56.480	56.000	56.090	40.243	12,511,900
2021-07-12	55.990	56.360	55.880	56.150	40.286	13,451,500
2021-07-09	55.700	56.230	55.620	56.070	40.229	13,757,000
2021-07-08	55.750	55.980	55.550	55.680	39.949	18,384,000
2021-07-07	56.350	56.580	56.210	56.530	40.108	14,393,300
2021-07-06	56.480	56.510	56.000	56.410	40.023	13,815,900
2021-07-02	56.380	56.570	56.260	56.440	40.044	11,387,100
2021-07-01	56.180	56.430	56.020	56.290	39.938	11,672,200
2021-06-30	55.760	56.140	55.760	56.030	39.753	14,559,700
2021-06-29	56.200	56.370	55.820	55.840	39.618	15,313,000
2021-06-28	56.380	56.500	56.170	56.180	39.860	13,754,900
2021-06-25	56.270	56.520	56.190	56.380	40.002	14,540,300
2021-06-24	56.160	56.410	56.060	56.370	39.995	15,386,200
2021-06-23	56.450	56.750	56.050	56.070	39.782	16,524,500
2021-06-22	56.690	56.780	56.280	56.370	39.995	13,866,600
2021-06-21	56.070	56.490	55.980	56.390	40.009	13,628,200
2021-06-18	56.310	56.310	55.570	55.820	39.604	38,210,500
2021-06-17	56.650	56.920	56.500	56.530	40.108	14,761,100
2021-06-16	57.370	57.390	56.630	56.640	40.186	15,678,400
2021-06-15	57.180	57.450	57.160	57.290	40.647	12,602,700
2021-06-14	57.190	57.270	56.850	57.180	40.569	11,907,600
2021-06-11	57.490	57.550	57.010	57.330	40.676	12,929,000
2021-06-10	57.330	57.610	57.220	57.340	40.683	12,013,600
2021-06-09	57.150	57.530	57.010	57.050	40.477	14,705,100
2021-06-08	57.240	57.250	56.790	57.150	40.548	15,858,400
2021-06-07	57.230	57.330	57.070	57.200	40.583	11,144,100
2021-06-04	56.920	57.370	56.900	57.300	40.654	11,868,100
2021-06-03	56.700	57.220	56.580	56.980	40.427	14,212,500
2021-06-02	56.310	56.840	56.170	56.650	40.193	13,681,100
2021-06-01	56.750	56.860	56.240	56.380	40.002	14,922,800
2021-05-28	56.350	56.640	56.290	56.490	40.080	14,027,800
2021-05-27	56.320	56.550	56.020	56.290	39.938	30,754,300
2021-05-26	56.470	56.560	56.270	56.360	39.987	14,045,200
2021-05-25	57.000	57.030	56.290	56.480	40.073	15,935,100
2021-05-24	57.090	57.300	56.780	56.980	40.427	12,970,700
2021-05-21	57.060	57.300	56.740	56.910	40.378	15,474,400
2021-05-20	56.910	57.250	56.750	56.790	40.293	20,768,900
2021-05-19	56.520	56.940	56.350	56.920	40.385	20,213,500
2021-05-18	57.500	57.500	56.640	57.180	40.569	26,579,000
2021-05-17	58.890	59.070	57.870	57.940	41.108	22,387,000
2021-05-14	59.010	59.260	58.670	58.690	41.641	13,770,000
2021-05-13	58.000	59.190	57.960	58.810	41.726	13,305,100
2021-05-12	58.250	58.900	58.150	58.410	41.442	14,718,600
2021-05-11	59.790	59.790	58.290	58.540	41.534	17,971,900
2021-05-10	59.080	59.850	59.020	59.520	42.229	22,563,000
2021-05-07	58.800	59.070	58.600	58.720	41.662	15,678,600
2021-05-06	58.910	59.370	58.690	59.290	42.066	14,593,100
2021-05-05	58.630	59.060	58.550	58.690	41.641	17,882,200
2021-05-04	57.980	58.650	57.950	58.600	41.577	22,067,700
2021-05-03	58.230	58.330	57.870	57.920	41.094	17,559,100
2021-04-30	57.350	57.860	56.960	57.790	41.002	16,861,500
2021-04-29	56.550	57.520	56.530	57.320	40.669	18,169,200
2021-04-28	56.370	56.660	56.340	56.430	40.037	12,862,500
2021-04-27	56.580	56.720	56.200	56.320	39.959	21,858,600
2021-04-26	57.360	57.390	56.850	56.940	40.399	15,073,600

← NewerPage 23 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.