Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	56.090	56.170	55.510	56.080	36.174	15,749,500
2019-03-04	57.150	57.350	55.660	56.240	36.278	13,674,400
2019-03-01	57.020	57.150	56.350	56.960	36.742	10,942,700
2019-02-28	56.740	57.610	56.720	56.920	36.716	15,743,000
2019-02-27	56.550	56.730	56.350	56.720	36.587	8,962,800
2019-02-26	56.820	57.090	56.460	56.640	36.536	12,005,600
2019-02-25	57.000	57.270	56.550	56.780	36.626	15,051,200
2019-02-22	56.430	57.130	56.400	56.920	36.716	12,534,300
2019-02-21	55.550	56.720	55.460	56.150	36.220	14,680,500
2019-02-20	55.370	55.910	55.240	55.760	35.968	11,379,000
2019-02-19	55.060	55.660	54.820	55.440	35.762	12,272,700
2019-02-15	54.480	55.190	54.320	55.160	35.581	15,719,400
2019-02-14	54.380	54.520	53.950	54.030	34.852	11,190,100
2019-02-13	54.350	54.770	54.280	54.480	35.142	11,884,800
2019-02-12	54.450	54.770	54.190	54.420	35.104	11,227,600
2019-02-11	54.130	54.370	53.860	54.050	34.865	9,802,800
2019-02-08	53.360	53.960	53.300	53.950	34.801	12,011,700
2019-02-07	53.610	53.730	53.020	53.570	34.555	12,436,200
2019-02-06	54.110	54.370	53.680	53.790	34.697	11,391,400
2019-02-05	54.100	54.340	53.610	54.140	34.923	14,124,600
2019-02-04	54.600	54.690	53.670	54.040	34.859	15,818,900
2019-02-01	55.210	55.300	54.470	54.550	35.188	13,778,000
2019-01-31	54.050	55.190	53.530	55.060	35.517	28,585,400
2019-01-30	53.100	54.020	52.280	54.000	34.833	27,260,000
2019-01-29	53.620	54.300	52.970	53.280	34.368	33,789,200
2019-01-28	56.120	56.220	54.800	55.070	35.523	25,955,700
2019-01-25	57.180	57.470	56.230	56.400	36.381	17,800,300
2019-01-24	57.610	57.650	56.500	57.070	36.813	12,494,100
2019-01-23	56.980	57.870	56.930	57.760	37.258	15,109,000
2019-01-22	57.230	57.390	56.400	56.990	36.761	18,284,800
2019-01-18	56.920	57.470	56.840	57.090	36.826	16,802,500
2019-01-17	57.160	57.400	56.210	56.830	36.658	15,223,900
2019-01-16	57.930	57.930	57.000	57.080	36.820	13,411,700
2019-01-15	57.740	58.290	57.580	58.100	37.477	10,058,000
2019-01-14	57.830	58.150	57.680	58.030	37.432	11,342,300
2019-01-11	57.840	58.260	57.420	58.020	37.426	15,801,500
2019-01-10	57.290	57.700	56.870	57.600	37.155	14,259,900
2019-01-09	57.680	57.720	56.850	57.050	36.800	18,136,000
2019-01-08	57.270	58.690	57.050	58.380	37.269	21,424,600
2019-01-07	56.760	57.260	56.550	56.720	36.209	16,349,000
2019-01-04	56.490	56.890	55.950	56.360	35.980	17,035,800
2019-01-03	56.300	56.990	56.060	56.220	35.890	19,245,400
2019-01-02	56.160	56.160	55.280	56.020	35.763	13,969,700
2018-12-31	55.530	56.230	55.070	56.220	35.890	15,331,800
2018-12-28	55.370	55.860	54.900	55.270	35.284	14,771,600
2018-12-27	54.310	55.170	53.350	55.150	35.207	17,531,000
2018-12-26	53.230	54.470	52.400	54.440	34.754	17,970,500
2018-12-24	54.680	55.040	52.940	53.050	33.867	15,077,200
2018-12-21	54.840	56.530	54.240	54.920	35.060	55,406,300
2018-12-20	55.920	56.010	54.260	55.070	35.156	26,897,000
2018-12-19	55.720	56.920	55.500	55.860	35.660	20,968,400
2018-12-18	55.940	56.690	55.310	55.650	35.526	18,895,800
2018-12-17	57.060	57.310	55.530	55.950	35.718	18,902,500
2018-12-14	56.950	57.500	56.750	57.080	36.439	13,960,900
2018-12-13	57.000	57.500	56.810	57.090	36.446	15,454,700
2018-12-12	57.790	58.190	57.230	57.250	36.548	18,892,200
2018-12-11	58.770	59.400	58.640	58.850	37.569	14,991,400
2018-12-10	57.800	58.370	56.870	58.270	37.199	16,603,400
2018-12-07	57.910	58.430	57.340	57.680	36.822	16,948,100
2018-12-06	58.180	58.640	57.160	58.080	37.078	26,880,400

← NewerPage 33 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.