Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	59.480	59.530	59.060	59.510	39.599	11,758,800
2019-11-14	58.930	59.340	58.840	59.340	39.485	9,530,200
2019-11-13	59.150	59.520	58.800	59.410	39.532	10,255,600
2019-11-12	59.910	59.940	59.140	59.320	39.472	7,709,400
2019-11-11	59.300	59.690	59.210	59.610	39.665	7,754,000
2019-11-08	60.050	60.160	58.960	59.350	39.492	17,644,600
2019-11-07	60.260	60.580	59.960	60.530	40.277	14,604,400
2019-11-06	59.700	60.130	59.630	60.130	40.011	9,287,600
2019-11-05	59.700	59.870	59.350	59.500	39.592	10,645,400
2019-11-04	59.680	60.610	59.550	59.870	39.838	10,133,300
2019-11-01	61.290	61.340	60.160	60.370	40.171	9,629,100
2019-10-31	60.800	60.820	60.100	60.470	40.237	12,226,600
2019-10-30	60.460	61.070	60.410	60.820	40.470	12,136,500
2019-10-29	60.110	60.320	60.070	60.190	40.051	10,619,900
2019-10-28	60.450	60.660	60.040	60.180	40.044	14,621,400
2019-10-25	60.600	60.880	59.210	60.370	40.171	15,036,400
2019-10-24	60.880	61.020	60.410	60.580	40.310	11,143,800
2019-10-23	60.600	61.320	60.550	60.880	40.510	10,375,600
2019-10-22	61.230	61.230	60.510	60.770	40.437	9,603,600
2019-10-21	61.010	61.230	60.660	60.750	40.424	10,882,300
2019-10-18	60.350	61.300	60.310	61.050	40.623	12,339,700
2019-10-17	60.230	60.430	60.160	60.410	40.197	7,323,700
2019-10-16	60.140	60.410	59.950	60.290	40.118	9,298,100
2019-10-15	59.680	60.690	59.600	60.550	40.291	11,679,200
2019-10-14	59.930	59.980	59.560	59.600	39.658	6,876,100
2019-10-11	60.000	60.380	59.890	59.930	39.878	11,349,000
2019-10-10	59.260	60.020	59.200	59.830	39.811	11,832,100
2019-10-09	59.400	59.450	58.930	59.220	39.406	10,609,200
2019-10-08	60.120	60.190	59.290	59.720	39.329	13,832,800
2019-10-07	59.920	60.590	59.900	60.250	39.678	13,744,600
2019-10-04	58.970	59.980	58.960	59.900	39.448	9,824,900
2019-10-03	59.000	59.120	58.330	59.010	38.861	9,769,300
2019-10-02	59.700	59.720	58.720	58.910	38.796	12,011,700
2019-10-01	60.400	60.430	59.810	59.850	39.415	8,381,600
2019-09-30	60.490	60.900	60.330	60.360	39.750	9,709,400
2019-09-27	60.560	60.700	60.020	60.300	39.711	7,799,000
2019-09-26	60.140	60.670	60.070	60.440	39.803	7,438,800
2019-09-25	60.580	60.660	60.110	60.270	39.691	8,088,100
2019-09-24	60.550	61.000	60.410	60.510	39.849	12,846,300
2019-09-23	60.130	60.690	59.930	60.210	39.652	8,437,000
2019-09-20	60.270	60.380	59.970	60.290	39.704	21,019,900
2019-09-19	59.980	60.400	59.800	59.980	39.500	7,651,700
2019-09-18	59.610	59.980	59.380	59.930	39.467	8,451,900
2019-09-17	59.320	59.900	59.320	59.870	39.428	8,801,700
2019-09-16	59.930	59.990	59.190	59.500	39.184	10,950,500
2019-09-13	60.080	60.450	59.730	59.960	39.487	10,719,300
2019-09-12	60.100	60.550	59.980	60.430	39.797	9,491,400
2019-09-11	59.900	60.180	59.520	60.130	39.599	12,241,500
2019-09-10	59.250	59.800	58.790	59.710	39.322	13,987,000
2019-09-09	59.490	59.520	58.640	58.660	38.631	12,848,700
2019-09-06	58.690	59.100	58.470	59.060	38.894	8,920,200
2019-09-05	58.580	58.630	58.190	58.590	38.585	9,232,300
2019-09-04	58.240	58.550	57.960	58.180	38.315	9,232,200
2019-09-03	57.900	58.190	57.590	58.040	38.223	10,470,100
2019-08-30	57.990	58.410	57.900	58.160	38.302	9,962,200
2019-08-29	58.240	58.310	57.370	57.940	38.157	8,538,000
2019-08-28	57.200	58.120	57.110	57.950	38.163	15,238,900
2019-08-27	57.500	57.660	57.180	57.180	37.656	16,953,900
2019-08-26	56.010	56.730	55.820	56.710	37.347	9,486,900
2019-08-23	56.790	56.910	55.620	55.920	36.827	13,203,000

← NewerPage 30 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.