Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	56.870	56.910	56.240	56.400	38.327	12,636,800
2020-05-08	56.220	57.030	56.030	57.000	38.735	11,097,900
2020-05-07	56.100	56.150	55.180	55.580	37.770	14,083,100
2020-05-06	56.360	56.660	55.540	55.640	37.811	12,460,400
2020-05-05	56.000	56.940	56.000	56.510	38.402	10,902,400
2020-05-04	56.850	57.030	55.800	56.240	38.219	11,833,600
2020-05-01	57.760	57.790	56.530	56.830	38.620	13,857,400
2020-04-30	57.830	57.960	57.210	57.450	39.041	17,532,400
2020-04-29	58.380	58.600	57.700	58.120	39.496	17,818,100
2020-04-28	57.820	58.380	57.620	57.830	39.299	13,392,600
2020-04-27	57.930	58.290	57.200	57.810	39.286	16,050,100
2020-04-24	57.640	57.990	56.830	57.930	39.367	15,371,500
2020-04-23	58.120	58.660	57.470	57.590	39.136	15,684,400
2020-04-22	57.410	58.570	57.230	57.990	39.408	12,701,100
2020-04-21	57.390	58.040	56.720	56.820	38.613	14,234,500
2020-04-20	58.100	58.910	57.960	58.130	39.503	14,002,200
2020-04-17	58.060	58.680	57.740	58.460	39.727	15,054,300
2020-04-16	57.290	58.000	56.850	57.660	39.184	17,825,800
2020-04-15	57.560	58.010	56.710	56.930	38.688	18,372,800
2020-04-14	57.310	58.400	56.960	58.140	39.510	16,765,600
2020-04-13	57.390	57.600	56.360	56.670	38.511	12,977,700
2020-04-09	56.910	58.100	56.880	57.440	39.034	19,689,500
2020-04-08	57.260	58.020	56.620	57.800	38.861	18,234,200
2020-04-07	57.040	57.880	56.410	56.980	38.310	21,786,000
2020-04-06	55.770	56.940	54.980	56.700	38.121	20,284,400
2020-04-03	55.000	55.240	54.280	54.700	36.777	17,612,500
2020-04-02	53.560	55.500	53.090	55.250	37.146	20,159,400
2020-04-01	52.500	53.450	52.160	52.920	35.580	18,672,600
2020-03-31	54.070	54.540	53.550	53.730	36.125	21,251,800
2020-03-30	53.490	55.030	52.940	54.770	36.824	20,660,200
2020-03-27	52.150	53.840	51.540	52.770	35.479	25,363,600
2020-03-26	49.590	53.900	49.510	53.540	35.997	32,610,900
2020-03-25	49.360	51.910	48.840	49.940	33.576	38,551,300
2020-03-24	51.960	51.960	49.180	49.990	33.610	40,626,900
2020-03-23	50.610	53.270	49.130	50.310	33.825	39,225,100
2020-03-20	52.720	53.040	50.710	51.800	34.827	46,013,800
2020-03-19	53.760	54.920	52.780	53.620	36.051	33,024,900
2020-03-18	53.990	55.930	50.880	54.320	36.521	38,417,400
2020-03-17	51.500	55.480	51.490	54.310	36.514	33,898,000
2020-03-16	50.900	53.200	49.020	50.990	34.282	36,990,400
2020-03-13	53.000	54.370	51.450	54.170	36.420	45,744,000
2020-03-12	51.950	54.000	50.750	51.200	34.424	45,610,600
2020-03-11	55.360	55.530	54.190	54.830	36.864	21,147,400
2020-03-10	56.070	56.890	53.920	56.520	38.000	34,330,900
2020-03-09	54.370	57.580	54.010	55.830	37.536	31,862,200
2020-03-06	55.290	57.210	55.100	56.870	38.236	22,510,800
2020-03-05	56.870	57.520	56.490	57.160	38.431	21,249,900
2020-03-04	56.610	58.250	56.110	58.120	39.076	17,626,400
2020-03-03	57.210	58.050	55.220	55.700	37.449	27,500,200
2020-03-02	55.160	57.540	54.880	57.320	38.538	30,736,200
2020-02-28	53.740	54.180	52.180	54.160	36.414	45,828,300
2020-02-27	56.780	57.380	55.030	55.060	37.019	25,907,200
2020-02-26	57.380	57.870	56.900	57.140	38.417	16,803,600
2020-02-25	58.040	58.400	56.860	57.120	38.404	19,384,900
2020-02-24	58.170	58.690	57.980	57.990	38.989	18,520,900
2020-02-21	57.910	58.250	57.800	58.200	39.130	15,704,300
2020-02-20	58.090	58.360	57.940	58.090	39.056	16,748,600
2020-02-19	58.130	58.580	57.760	58.220	39.143	13,642,800
2020-02-18	58.760	58.760	57.810	57.910	38.935	12,427,300
2020-02-14	58.700	58.810	58.280	58.510	39.338	9,138,900

← NewerPage 28 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.