Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	56.160	57.310	56.020	56.760	39.421	19,146,100
2020-10-28	56.920	57.350	56.120	56.310	39.108	18,720,200
2020-10-27	57.700	57.850	57.310	57.380	39.851	12,253,000
2020-10-26	57.520	57.850	56.970	57.810	40.150	15,196,800
2020-10-23	57.750	57.970	57.460	57.960	40.254	12,879,600
2020-10-22	56.930	57.660	56.510	57.330	39.816	16,636,100
2020-10-21	57.110	57.710	56.690	56.750	39.414	21,498,300
2020-10-20	57.540	57.670	56.760	57.250	39.761	18,696,200
2020-10-19	58.150	58.290	57.080	57.300	39.796	16,075,100
2020-10-16	58.080	58.430	58.010	58.050	40.316	13,364,200
2020-10-15	58.110	58.280	57.720	58.160	40.393	13,644,500
2020-10-14	59.460	59.520	58.390	58.430	40.580	16,591,900
2020-10-13	59.700	59.720	58.850	59.360	41.226	22,109,600
2020-10-12	59.330	59.680	59.150	59.550	41.358	20,211,200
2020-10-09	59.250	59.540	59.080	59.330	41.205	9,846,200
2020-10-08	59.120	59.730	58.970	59.190	41.108	14,266,400
2020-10-07	59.620	59.780	59.200	59.610	40.964	13,674,700
2020-10-06	59.760	59.970	59.330	59.460	40.861	12,524,900
2020-10-05	59.630	59.840	59.260	59.660	40.998	10,457,400
2020-10-02	59.290	59.550	59.110	59.240	40.710	10,741,800
2020-10-01	59.400	59.600	59.030	59.450	40.854	14,547,100
2020-09-30	59.460	59.710	59.050	59.490	40.881	16,348,400
2020-09-29	59.280	59.490	59.100	59.240	40.710	10,005,900
2020-09-28	59.560	59.800	59.180	59.360	40.792	11,910,500
2020-09-25	58.850	59.450	58.810	59.390	40.813	10,676,300
2020-09-24	59.000	59.560	58.650	59.190	40.675	10,875,300
2020-09-23	59.830	60.140	58.850	58.910	40.483	15,416,200
2020-09-22	59.730	60.370	59.520	59.820	41.108	12,198,900
2020-09-21	60.000	60.080	59.020	59.610	40.964	15,871,400
2020-09-18	60.180	60.940	60.150	60.350	41.472	22,584,500
2020-09-17	60.600	60.990	60.100	60.590	41.637	14,996,200
2020-09-16	60.530	60.930	60.320	60.370	41.486	12,699,000
2020-09-15	60.110	61.100	60.100	60.600	41.644	9,444,300
2020-09-14	60.020	60.780	60.000	60.320	41.452	11,932,500
2020-09-11	59.580	59.960	59.360	59.790	41.087	13,924,800
2020-09-10	60.230	60.250	59.410	59.530	40.909	15,811,200
2020-09-09	60.120	60.750	59.970	60.040	41.259	15,896,200
2020-09-08	60.800	60.800	59.620	59.960	41.204	18,469,700
2020-09-04	60.480	61.500	60.060	60.480	41.562	22,250,100
2020-09-03	60.830	61.280	60.140	60.610	41.651	23,126,800
2020-09-02	59.150	60.740	59.000	60.530	41.596	21,711,900
2020-09-01	59.120	59.300	58.780	59.160	40.655	13,358,400
2020-08-31	59.040	59.440	59.020	59.270	40.730	14,555,500
2020-08-28	59.410	59.410	58.820	59.260	40.723	11,873,900
2020-08-27	59.600	59.790	59.410	59.430	40.840	11,405,300
2020-08-26	59.300	59.500	58.900	59.460	40.861	15,096,400
2020-08-25	59.700	59.750	59.180	59.420	40.833	11,316,800
2020-08-24	59.100	59.610	59.000	59.570	40.936	10,931,500
2020-08-21	59.000	59.040	58.540	58.990	40.538	11,059,300
2020-08-20	58.600	59.090	58.590	58.960	40.517	8,061,500
2020-08-19	59.360	59.440	58.930	59.050	40.579	10,816,300
2020-08-18	58.860	59.470	58.780	59.180	40.668	10,130,600
2020-08-17	58.730	58.930	58.550	58.780	40.393	8,371,900
2020-08-14	58.480	58.940	58.250	58.790	40.400	8,715,900
2020-08-13	58.300	58.600	58.190	58.520	40.215	7,428,600
2020-08-12	58.600	58.970	58.520	58.600	40.270	10,802,100
2020-08-11	59.300	59.610	58.250	58.510	40.208	12,833,100
2020-08-10	58.650	59.150	58.470	58.990	40.538	12,114,500
2020-08-07	57.820	58.550	57.650	58.530	40.222	12,783,900
2020-08-06	57.500	57.950	57.450	57.830	39.741	10,369,900

← NewerPage 26 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.