Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	58.370	58.830	57.950	58.650	39.432	19,460,100
2020-02-12	58.580	58.860	58.120	58.230	39.150	20,938,000
2020-02-11	60.190	60.350	58.260	58.690	39.459	22,488,200
2020-02-10	59.930	60.240	59.770	60.240	40.501	8,270,200
2020-02-07	59.660	60.150	59.540	59.940	40.300	9,418,100
2020-02-06	59.200	59.670	59.060	59.440	39.964	10,283,700
2020-02-05	58.530	59.190	58.420	59.130	39.755	10,271,900
2020-02-04	58.070	58.570	57.650	58.290	39.190	13,924,600
2020-02-03	59.610	59.680	58.010	58.050	39.029	15,566,400
2020-01-31	59.340	60.050	59.110	59.440	39.964	14,283,600
2020-01-30	58.700	59.390	58.340	59.360	39.910	16,719,600
2020-01-29	60.850	60.920	59.440	59.530	40.024	13,408,900
2020-01-28	59.980	61.000	59.870	60.700	40.811	15,367,500
2020-01-27	59.840	60.360	59.620	59.910	40.280	11,482,300
2020-01-24	60.500	60.660	60.110	60.280	40.528	10,182,800
2020-01-23	60.380	60.530	60.000	60.510	40.683	11,109,000
2020-01-22	60.450	60.820	60.280	60.480	40.663	8,847,100
2020-01-21	60.200	60.470	60.100	60.320	40.555	12,857,600
2020-01-17	59.690	60.150	59.640	60.130	40.427	15,615,700
2020-01-16	59.380	59.850	59.220	59.670	40.118	10,689,600
2020-01-15	59.250	59.420	58.870	59.100	39.735	10,291,300
2020-01-14	59.000	59.130	58.760	59.040	39.695	12,697,100
2020-01-13	59.020	59.370	58.780	59.150	39.769	14,158,400
2020-01-10	59.020	59.300	58.840	58.990	39.661	11,786,700
2020-01-09	58.890	59.400	58.800	58.850	39.567	20,134,600
2020-01-08	59.670	60.100	59.630	59.710	39.732	15,926,500
2020-01-07	60.100	60.180	59.580	59.600	39.658	14,293,100
2020-01-06	60.110	60.590	60.080	60.270	40.104	15,094,500
2020-01-03	60.590	60.790	60.070	60.400	40.191	13,263,200
2020-01-02	61.380	61.450	60.810	61.050	40.623	11,447,900
2019-12-31	61.210	61.400	60.940	61.400	40.856	8,466,700
2019-12-30	61.650	61.690	61.090	61.210	40.730	6,765,400
2019-12-27	61.390	61.620	61.250	61.530	40.943	8,166,800
2019-12-26	61.280	61.370	61.110	61.290	40.783	8,117,800
2019-12-24	61.460	61.460	61.020	61.280	40.776	6,640,100
2019-12-23	62.010	62.150	61.320	61.400	40.856	9,477,500
2019-12-20	61.460	62.220	61.140	62.070	41.302	42,977,900
2019-12-19	60.900	61.130	60.690	60.800	40.457	11,901,600
2019-12-18	61.510	61.700	60.820	60.860	40.497	17,292,600
2019-12-17	61.400	61.710	61.350	61.490	40.916	13,648,700
2019-12-16	60.730	61.270	60.710	61.230	40.743	11,493,000
2019-12-13	61.120	61.190	60.250	60.810	40.464	10,585,900
2019-12-12	61.100	61.630	61.100	61.170	40.703	8,571,600
2019-12-11	61.360	61.420	60.990	61.080	40.643	9,657,500
2019-12-10	61.150	61.230	60.790	61.230	40.743	8,290,900
2019-12-09	60.980	61.110	60.870	61.010	40.597	9,370,200
2019-12-06	61.000	61.280	60.910	61.190	40.716	9,296,900
2019-12-05	60.630	60.920	60.320	60.820	40.470	9,812,500
2019-12-04	60.020	60.630	59.850	60.530	40.277	8,237,500
2019-12-03	59.990	60.200	59.580	60.140	40.018	10,289,400
2019-12-02	60.200	60.230	59.630	59.960	39.898	9,142,000
2019-11-29	60.160	60.530	60.160	60.240	40.084	6,791,400
2019-11-27	60.010	60.270	59.990	60.100	39.991	8,795,300
2019-11-26	59.550	59.910	59.130	59.890	39.851	11,936,900
2019-11-25	59.830	59.850	59.220	59.380	39.512	10,644,500
2019-11-22	59.660	60.030	59.660	59.750	39.758	10,741,300
2019-11-21	59.610	59.690	59.270	59.610	39.665	8,056,000
2019-11-20	59.490	59.660	59.090	59.480	39.579	12,362,100
2019-11-19	59.430	59.750	59.280	59.500	39.592	10,492,700
2019-11-18	59.460	59.460	59.050	59.440	39.552	10,165,100

← NewerPage 29 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.