Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	43.210	43.210	42.490	42.650	38.688	20,069,600
2025-05-12	43.050	43.210	42.300	43.000	39.005	20,160,000
2025-05-09	43.520	43.880	43.320	43.610	39.558	10,878,400
2025-05-08	43.800	44.060	43.510	43.610	39.558	14,967,400
2025-05-07	44.010	44.360	43.790	43.890	39.812	12,826,600
2025-05-06	43.570	44.310	43.430	44.150	40.048	12,131,500
2025-05-05	43.810	44.000	43.220	43.540	39.495	9,210,000
2025-05-02	43.460	43.900	43.320	43.740	39.676	15,366,500
2025-05-01	43.770	43.830	43.260	43.300	39.277	18,921,900
2025-04-30	43.550	44.210	43.370	44.060	39.967	29,563,000
2025-04-29	42.310	43.010	42.230	42.950	38.960	14,712,800
2025-04-28	42.000	42.480	41.860	42.390	38.452	16,188,500
2025-04-25	42.530	42.650	41.340	41.910	38.016	23,361,900
2025-04-24	42.710	43.130	42.480	42.810	38.833	16,597,300
2025-04-23	42.550	42.990	42.110	42.700	38.733	29,402,100
2025-04-22	41.990	43.670	41.540	43.190	39.177	37,633,800
2025-04-21	44.200	44.290	42.680	42.930	38.942	23,802,500
2025-04-17	43.760	44.480	43.580	44.040	39.948	16,504,800
2025-04-16	44.740	44.890	43.520	43.610	39.558	17,271,600
2025-04-15	44.500	44.690	44.220	44.480	40.348	21,795,300
2025-04-14	43.900	44.650	43.610	44.300	40.184	24,323,000
2025-04-11	43.850	43.900	43.100	43.730	39.667	30,144,300
2025-04-10	42.490	43.240	41.850	42.920	38.933	36,501,700
2025-04-09	41.680	43.520	40.880	42.890	38.290	49,426,000
2025-04-08	43.000	43.220	41.680	42.170	37.648	29,790,200
2025-04-07	41.530	43.330	41.250	42.580	38.014	38,812,000
2025-04-04	44.760	45.800	42.800	43.030	38.415	42,663,400
2025-04-03	45.490	46.190	45.200	45.620	40.728	30,474,800
2025-04-02	45.370	45.540	44.600	44.740	39.942	21,924,100
2025-04-01	45.490	45.600	45.120	45.380	40.513	15,710,800
2025-03-31	45.300	45.800	45.130	45.360	40.495	27,786,900
2025-03-28	45.130	45.340	44.880	44.930	40.112	19,530,600
2025-03-27	44.480	45.250	44.320	44.960	40.138	21,905,200
2025-03-26	43.710	44.330	43.570	44.180	39.442	21,684,400
2025-03-25	43.500	43.830	43.150	43.490	38.826	21,483,200
2025-03-24	43.630	44.140	43.530	43.560	38.888	18,050,000
2025-03-21	43.790	44.240	43.520	43.990	39.272	68,445,500
2025-03-20	43.960	43.960	43.380	43.750	39.058	18,109,300
2025-03-19	44.300	44.320	43.720	43.940	39.228	14,373,300
2025-03-18	43.720	44.430	43.520	44.230	39.487	16,254,400
2025-03-17	43.590	43.820	43.090	43.650	38.969	15,560,900
2025-03-14	43.160	43.770	43.010	43.570	38.897	17,432,100
2025-03-13	42.770	43.820	42.770	43.710	39.022	30,708,600
2025-03-12	42.100	42.890	41.170	42.590	38.022	49,650,800
2025-03-11	43.240	43.910	42.640	43.430	38.772	64,142,300
2025-03-10	46.060	47.360	46.060	46.490	41.504	39,837,000
2025-03-07	44.300	46.200	44.300	46.060	41.120	44,992,100
2025-03-06	43.000	44.320	42.860	44.230	39.487	22,845,900
2025-03-05	42.780	43.350	42.380	42.840	38.246	18,038,400
2025-03-04	44.000	44.480	42.820	42.870	38.272	32,627,500
2025-03-03	42.960	43.870	42.930	43.870	39.165	22,334,000
2025-02-28	43.430	43.760	42.610	43.100	38.478	25,197,500
2025-02-27	43.080	43.420	42.890	43.270	38.630	19,212,300
2025-02-26	43.540	43.650	42.770	43.180	38.549	18,651,400
2025-02-25	43.580	43.970	43.500	43.710	39.022	24,356,900
2025-02-24	42.750	43.630	42.570	43.320	38.674	27,560,600
2025-02-21	42.430	43.230	42.170	42.760	38.174	25,465,100
2025-02-20	42.000	42.530	41.880	42.490	37.933	19,771,700
2025-02-19	41.350	42.050	41.280	42.010	37.505	21,039,600
2025-02-18	40.920	41.220	40.610	41.200	36.782	16,357,700

← NewerPage 7 of 21 · 1,256 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.