Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	56.790	56.910	55.620	55.920	36.827	13,203,000
2019-08-22	56.650	56.960	56.330	56.780	37.393	9,272,200
2019-08-21	56.780	56.780	56.110	56.590	37.268	7,637,300
2019-08-20	56.900	57.000	56.240	56.270	37.057	9,892,600
2019-08-19	56.970	57.500	56.690	57.000	37.538	11,011,900
2019-08-16	56.470	56.690	56.070	56.650	37.307	11,923,500
2019-08-15	55.530	56.580	55.420	56.300	37.077	12,124,000
2019-08-14	56.040	56.520	55.490	55.720	36.695	15,041,200
2019-08-13	55.640	56.500	55.520	56.370	37.123	11,016,500
2019-08-12	55.850	55.890	55.070	55.690	36.675	10,635,600
2019-08-09	55.650	56.060	55.470	55.780	36.734	8,948,000
2019-08-08	55.360	55.830	54.990	55.820	36.761	11,335,900
2019-08-07	54.750	55.520	54.410	55.090	36.280	11,865,500
2019-08-06	55.220	55.550	54.470	55.050	36.254	18,747,900
2019-08-05	55.300	55.900	54.930	55.220	36.366	18,941,500
2019-08-02	55.110	56.300	54.770	55.590	36.609	17,458,800
2019-08-01	57.110	57.290	55.230	55.260	36.392	18,677,000
2019-07-31	56.550	56.720	54.920	55.270	36.398	24,396,200
2019-07-30	57.310	57.600	56.550	56.630	37.294	13,329,300
2019-07-29	57.090	57.440	56.830	57.370	37.781	10,165,700
2019-07-26	56.480	57.230	56.000	57.080	37.590	12,333,100
2019-07-25	56.170	56.610	55.940	56.360	37.116	11,006,100
2019-07-24	55.610	56.240	55.420	55.970	36.859	11,173,900
2019-07-23	55.450	55.640	54.560	55.480	36.537	14,093,500
2019-07-22	56.560	56.580	55.340	55.500	36.550	15,255,800
2019-07-19	57.380	57.460	56.570	56.590	37.268	12,240,300
2019-07-18	57.220	57.320	56.780	57.210	37.676	7,549,200
2019-07-17	57.560	57.700	57.090	57.220	37.683	7,916,700
2019-07-16	57.630	57.730	57.400	57.410	37.808	10,556,000
2019-07-15	57.290	57.800	57.190	57.580	37.920	11,734,300
2019-07-12	57.060	57.270	56.850	57.190	37.663	9,669,500
2019-07-11	57.220	57.390	56.640	56.920	37.485	10,045,700
2019-07-10	56.700	57.110	56.590	57.000	37.538	10,901,500
2019-07-09	56.950	56.990	56.260	56.410	37.149	16,733,700
2019-07-08	57.960	58.300	57.810	57.890	37.727	12,048,200
2019-07-05	58.080	58.510	57.770	58.310	38.000	6,938,500
2019-07-03	58.120	58.250	57.660	58.130	37.883	8,437,800
2019-07-02	56.880	58.150	56.810	58.130	37.883	14,985,700
2019-07-01	57.420	57.420	56.600	56.660	36.925	15,796,800
2019-06-28	57.220	57.430	56.830	57.130	37.231	14,604,000
2019-06-27	57.160	57.370	56.850	57.250	37.310	9,123,300
2019-06-26	58.170	58.220	56.920	56.990	37.140	15,042,100
2019-06-25	58.180	58.260	57.910	58.000	37.798	10,571,700
2019-06-24	57.980	58.670	57.930	58.270	37.974	9,141,800
2019-06-21	57.090	57.920	57.090	57.770	37.649	22,474,300
2019-06-20	57.900	57.950	56.930	57.340	37.368	15,302,800
2019-06-19	57.390	57.850	57.180	57.630	37.557	10,516,400
2019-06-18	57.820	58.000	57.160	57.330	37.362	12,257,500
2019-06-17	58.160	58.330	57.240	57.630	37.557	11,027,000
2019-06-14	57.680	58.560	57.520	58.280	37.981	11,826,600
2019-06-13	57.500	57.740	57.370	57.620	37.551	9,218,700
2019-06-12	57.000	57.570	57.000	57.360	37.381	11,911,000
2019-06-11	56.500	57.400	56.180	56.830	37.036	15,378,600
2019-06-10	57.370	57.370	55.950	56.150	36.593	14,955,400
2019-06-07	58.000	58.140	57.150	57.240	37.303	11,656,600
2019-06-06	57.010	57.820	57.010	57.540	37.499	9,906,900
2019-06-05	56.520	57.380	56.500	57.030	37.166	11,522,900
2019-06-04	56.600	56.980	55.930	56.220	36.638	15,201,200
2019-06-03	54.680	56.490	54.560	56.380	36.743	19,518,300
2019-05-31	55.090	55.440	54.260	54.350	35.420	29,916,600

← NewerPage 31 of 79 · 4,732 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.