Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	58.160	58.190	57.410	57.540	39.541	9,809,300
2020-08-04	57.200	58.140	57.180	57.910	39.796	11,601,000
2020-08-03	57.870	57.870	57.120	57.240	39.335	13,493,400
2020-07-31	56.850	57.500	56.650	57.480	39.500	16,202,900
2020-07-30	57.210	57.460	57.140	57.300	39.376	12,635,800
2020-07-29	57.370	57.690	57.160	57.450	39.479	9,341,800
2020-07-28	57.050	57.700	56.970	57.480	39.500	13,454,700
2020-07-27	57.000	57.330	56.510	56.870	39.081	12,306,700
2020-07-24	56.350	57.570	56.140	56.850	39.067	17,981,700
2020-07-23	55.810	56.090	55.400	55.850	38.380	16,718,700
2020-07-22	55.840	55.950	55.370	55.750	38.311	11,223,500
2020-07-21	55.840	56.500	55.800	55.840	38.373	12,619,700
2020-07-20	56.280	56.280	55.660	55.870	38.394	10,572,900
2020-07-17	56.000	56.600	55.890	56.300	38.689	13,506,300
2020-07-16	54.870	55.830	54.760	55.780	38.332	13,477,400
2020-07-15	55.610	55.720	55.020	55.060	37.837	13,903,600
2020-07-14	54.430	55.650	54.270	55.440	38.098	15,683,600
2020-07-13	54.750	54.770	54.140	54.450	37.418	15,285,100
2020-07-10	53.840	54.580	53.840	54.490	37.445	15,652,200
2020-07-09	54.650	54.650	53.750	53.940	37.067	17,618,400
2020-07-08	55.110	55.440	54.820	55.380	37.634	15,320,800
2020-07-07	54.920	55.330	54.800	55.040	37.403	13,319,700
2020-07-06	55.350	55.430	54.910	55.240	37.539	11,231,100
2020-07-02	55.050	55.410	54.740	54.790	37.233	15,814,500
2020-07-01	55.090	55.330	54.580	54.670	37.152	12,831,600
2020-06-30	54.920	55.290	54.360	55.130	37.464	17,414,800
2020-06-29	53.310	54.710	53.310	54.690	37.165	15,930,300
2020-06-26	54.040	54.060	52.850	53.160	36.126	30,211,900
2020-06-25	53.910	54.390	53.340	54.280	36.887	17,122,500
2020-06-24	54.540	54.560	53.460	53.930	36.649	24,794,600
2020-06-23	55.750	55.850	54.910	54.940	37.335	20,716,400
2020-06-22	55.910	56.260	55.610	55.660	37.825	12,333,900
2020-06-19	57.350	57.470	56.000	56.160	38.164	28,868,200
2020-06-18	56.500	56.960	56.370	56.890	38.660	9,019,500
2020-06-17	57.140	57.170	56.510	56.650	38.497	10,652,100
2020-06-16	56.830	57.320	56.240	56.920	38.681	15,021,300
2020-06-15	55.730	56.540	55.280	56.150	38.158	14,826,800
2020-06-12	56.630	56.810	55.790	56.530	38.416	17,129,000
2020-06-11	57.480	57.940	56.400	56.450	38.361	23,412,500
2020-06-10	57.900	58.230	57.700	58.050	39.449	13,649,100
2020-06-09	57.750	58.130	57.370	57.860	39.320	14,530,800
2020-06-08	57.650	58.200	57.270	58.090	39.476	14,963,000
2020-06-05	57.750	58.120	57.080	57.740	39.238	17,105,600
2020-06-04	56.740	57.370	56.510	57.220	38.885	16,147,300
2020-06-03	56.520	56.980	56.300	56.830	38.620	16,086,700
2020-06-02	55.820	56.460	55.540	56.400	38.327	17,300,400
2020-06-01	56.700	56.900	55.750	55.780	37.906	18,156,100
2020-05-29	55.330	57.790	54.890	57.380	38.993	34,227,800
2020-05-28	55.580	55.790	55.160	55.720	37.865	15,427,900
2020-05-27	54.610	55.220	54.430	55.140	37.471	17,063,800
2020-05-26	54.900	55.250	54.180	54.300	36.900	20,830,500
2020-05-22	53.960	54.290	53.670	54.100	36.764	19,960,000
2020-05-21	54.430	54.640	53.860	53.970	36.676	18,201,000
2020-05-20	54.540	54.900	54.050	54.260	36.873	21,405,400
2020-05-19	55.430	55.550	54.320	54.380	36.955	18,467,100
2020-05-18	55.650	56.200	55.040	55.720	37.865	15,735,900
2020-05-15	54.630	54.760	54.210	54.710	37.179	10,174,000
2020-05-14	54.500	54.930	53.850	54.910	37.315	15,859,200
2020-05-13	55.160	55.550	54.560	54.850	37.274	20,604,500
2020-05-12	56.750	56.750	55.450	55.460	37.689	13,117,700

← NewerPage 27 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.