Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	56.640	56.960	55.060	55.130	38.698	37,239,000
2021-01-26	56.990	57.280	56.410	56.570	39.709	37,892,700
2021-01-25	57.470	58.620	57.180	58.420	41.008	22,444,300
2021-01-22	57.170	57.690	56.760	57.470	40.341	16,364,500
2021-01-21	57.190	57.510	57.050	57.270	40.201	13,601,500
2021-01-20	57.010	57.390	56.660	57.260	40.194	19,923,100
2021-01-19	57.440	57.580	56.980	57.050	40.046	18,821,300
2021-01-15	56.780	57.500	56.710	57.380	40.278	15,785,300
2021-01-14	56.890	57.430	56.660	57.040	40.039	18,341,100
2021-01-13	57.220	57.250	56.880	57.060	40.053	16,985,400
2021-01-12	57.270	57.450	56.690	57.260	40.194	22,699,300
2021-01-11	57.750	58.050	57.290	57.460	40.334	15,688,000
2021-01-08	58.230	58.360	57.370	57.800	40.573	28,411,600
2021-01-07	58.270	58.760	58.080	58.530	41.085	19,079,900
2021-01-06	58.810	59.540	58.540	59.290	41.178	22,678,500
2021-01-05	58.860	59.090	58.460	58.580	40.685	16,220,000
2021-01-04	58.960	59.150	58.440	58.850	40.872	19,129,800
2020-12-31	58.060	58.800	58.020	58.750	40.803	12,906,300
2020-12-30	58.830	58.940	58.060	58.140	40.379	18,259,800
2020-12-29	59.030	59.240	58.640	58.810	40.844	15,686,100
2020-12-28	59.160	59.180	58.650	58.980	40.962	15,355,600
2020-12-24	59.000	59.070	58.660	58.840	40.865	7,751,100
2020-12-23	59.200	59.280	58.890	58.960	40.948	14,012,100
2020-12-22	59.320	59.420	58.860	58.990	40.969	12,951,500
2020-12-21	60.060	60.130	59.280	59.490	41.317	18,567,500
2020-12-18	60.000	60.780	59.790	60.460	41.990	31,909,400
2020-12-17	59.980	60.150	59.610	60.010	41.678	12,095,500
2020-12-16	60.200	60.450	59.670	59.910	41.608	17,165,900
2020-12-15	60.070	60.740	59.970	60.550	42.053	15,876,000
2020-12-14	60.610	61.060	59.770	59.980	41.657	15,706,500
2020-12-11	60.080	60.530	59.970	60.350	41.914	13,673,000
2020-12-10	61.260	61.350	60.330	60.510	42.025	15,464,400
2020-12-09	61.450	61.820	61.090	61.460	42.685	14,949,500
2020-12-08	61.180	61.700	60.880	61.450	42.678	13,421,100
2020-12-07	61.520	61.700	61.180	61.350	42.608	12,537,500
2020-12-04	61.550	61.800	61.270	61.550	42.747	10,495,800
2020-12-03	61.110	61.830	61.040	61.740	42.879	11,937,200
2020-12-02	61.400	61.950	61.010	61.360	42.615	14,169,900
2020-12-01	60.430	60.920	60.280	60.580	42.074	14,282,600
2020-11-30	60.320	60.600	60.190	60.410	41.956	21,839,100
2020-11-27	60.520	60.740	60.410	60.580	42.074	5,763,700
2020-11-25	60.670	60.740	60.330	60.410	41.956	10,604,300
2020-11-24	60.600	60.800	60.360	60.640	42.115	15,481,400
2020-11-23	60.010	60.390	60.000	60.230	41.831	11,601,400
2020-11-20	60.210	60.330	59.950	60.040	41.699	14,225,400
2020-11-19	60.400	60.440	59.900	60.210	41.817	12,663,000
2020-11-18	61.130	61.150	60.300	60.320	41.893	11,698,800
2020-11-17	60.560	61.020	60.360	60.750	42.192	11,698,200
2020-11-16	60.810	61.460	60.700	60.890	42.289	14,289,400
2020-11-13	60.630	61.190	60.380	61.060	42.407	10,652,800
2020-11-12	60.910	61.010	60.340	60.790	42.219	13,293,300
2020-11-11	61.290	61.350	60.470	61.000	42.365	12,196,900
2020-11-10	60.280	61.410	60.200	61.100	42.435	22,051,800
2020-11-09	60.040	60.580	59.510	59.840	41.560	24,265,900
2020-11-06	58.080	58.750	58.010	58.530	40.650	11,986,200
2020-11-05	58.010	58.970	57.800	58.150	40.386	20,156,400
2020-11-04	57.190	57.850	56.580	57.220	39.740	20,785,700
2020-11-03	57.810	58.380	57.510	57.750	40.108	10,693,500
2020-11-02	57.670	58.210	57.000	57.700	40.073	16,086,400
2020-10-30	56.600	57.070	56.370	56.990	39.580	17,632,800

← NewerPage 25 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.