Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	57.130	57.470	56.780	57.300	40.654	18,099,400
2021-04-22	57.940	58.090	57.140	57.280	40.640	20,921,900
2021-04-21	58.400	58.840	58.050	58.140	41.250	18,310,100
2021-04-20	58.120	58.540	57.970	58.390	41.428	16,673,600
2021-04-19	58.500	58.710	58.090	58.390	41.428	11,955,400
2021-04-16	58.070	58.480	57.800	58.280	41.350	19,866,200
2021-04-15	57.560	57.910	57.540	57.700	40.938	13,338,400
2021-04-14	57.500	58.130	57.290	57.700	40.938	13,890,100
2021-04-13	57.370	57.760	57.160	57.620	40.881	15,489,100
2021-04-12	57.660	57.890	57.430	57.540	40.825	19,564,600
2021-04-09	57.600	57.800	57.250	57.490	40.789	13,872,000
2021-04-08	58.040	58.130	57.530	57.600	40.867	16,472,400
2021-04-07	59.130	59.460	58.790	59.000	41.415	13,218,400
2021-04-06	58.810	59.110	58.680	59.110	41.492	12,198,300
2021-04-05	58.530	59.130	58.460	58.870	41.324	14,326,300
2021-04-01	58.020	58.390	57.740	58.300	40.924	12,885,100
2021-03-31	58.400	58.520	58.060	58.150	40.818	19,531,700
2021-03-30	58.870	58.970	58.230	58.590	41.127	13,239,700
2021-03-29	58.090	58.980	57.950	58.830	41.296	18,577,300
2021-03-26	57.430	58.250	57.380	58.180	40.839	19,632,700
2021-03-25	57.050	57.540	56.700	57.380	40.278	18,047,400
2021-03-24	56.740	57.430	56.630	57.010	40.018	14,819,800
2021-03-23	56.420	57.420	56.380	56.910	39.948	20,084,100
2021-03-22	55.870	56.670	55.770	56.590	39.723	20,656,600
2021-03-19	56.430	56.520	55.950	56.240	39.478	39,055,000
2021-03-18	55.750	56.370	55.660	56.310	39.527	19,970,700
2021-03-17	55.770	56.120	55.290	55.750	39.134	17,867,000
2021-03-16	55.700	55.920	55.440	55.640	39.056	19,044,700
2021-03-15	55.810	55.940	55.100	55.640	39.056	18,970,600
2021-03-12	55.730	56.170	55.610	55.630	39.049	22,002,400
2021-03-11	57.010	57.190	55.470	55.510	38.965	30,312,900
2021-03-10	56.690	57.290	55.850	57.080	40.067	18,848,600
2021-03-09	56.900	57.100	56.170	56.200	39.449	20,956,400
2021-03-08	55.950	57.300	55.820	56.790	39.864	23,648,800
2021-03-05	54.950	56.200	54.920	56.000	39.309	23,598,100
2021-03-04	55.550	55.620	54.530	54.800	38.467	23,692,000
2021-03-03	54.560	55.970	54.400	55.380	38.874	22,838,700
2021-03-02	55.310	55.520	54.920	54.980	38.593	17,184,600
2021-03-01	55.490	55.950	55.280	55.360	38.860	20,550,400
2021-02-26	56.470	56.610	55.290	55.300	38.818	23,935,200
2021-02-25	56.120	56.860	55.740	56.500	39.660	24,165,300
2021-02-24	57.080	57.420	56.670	57.120	40.095	17,136,900
2021-02-23	56.810	57.530	56.290	57.030	40.032	21,062,000
2021-02-22	56.530	56.840	56.150	56.450	39.625	17,854,900
2021-02-19	57.330	57.400	56.350	56.450	39.625	18,689,400
2021-02-18	56.940	57.610	56.530	56.980	39.997	20,759,900
2021-02-17	56.000	57.250	55.630	56.990	40.004	40,531,300
2021-02-16	54.110	54.320	53.830	54.150	38.010	22,095,700
2021-02-12	54.420	54.680	54.180	54.200	38.046	18,357,300
2021-02-11	55.020	55.060	54.480	54.600	38.326	17,398,800
2021-02-10	55.220	55.440	54.920	54.960	38.579	16,232,800
2021-02-09	55.020	55.300	54.680	55.000	38.607	19,605,600
2021-02-08	55.370	55.480	54.790	55.050	38.642	17,887,700
2021-02-05	55.200	55.680	55.170	55.320	38.832	12,069,500
2021-02-04	54.760	55.370	54.590	55.140	38.705	14,761,700
2021-02-03	54.310	54.900	54.250	54.790	38.460	13,909,300
2021-02-02	54.430	55.170	54.170	54.500	38.256	18,974,500
2021-02-01	55.270	55.270	54.220	54.280	38.102	20,541,100
2021-01-29	55.000	55.270	54.480	54.750	38.432	26,231,200
2021-01-28	55.000	56.330	55.000	55.370	38.867	24,000,800

← NewerPage 24 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.