Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	41.140	41.290	40.940	40.990	36.594	12,438,200
2025-02-13	40.610	41.110	40.420	41.040	36.639	17,056,700
2025-02-12	40.490	40.600	40.150	40.530	36.183	14,440,300
2025-02-11	39.980	40.520	39.820	40.490	36.148	15,182,700
2025-02-10	40.020	40.140	39.820	39.950	35.666	16,737,500
2025-02-07	39.960	40.110	39.570	39.880	35.603	15,754,800
2025-02-06	40.230	40.290	39.670	39.940	35.657	15,370,600
2025-02-05	40.130	40.310	39.810	40.130	35.826	16,830,500
2025-02-04	39.780	39.880	39.600	39.810	35.541	19,190,200
2025-02-03	39.310	40.120	39.150	39.980	35.692	27,967,100
2025-01-31	39.570	39.940	39.280	39.390	35.166	45,178,700
2025-01-30	40.350	40.350	39.160	39.470	35.237	27,913,500
2025-01-29	40.820	40.880	40.050	40.280	35.960	24,238,100
2025-01-28	40.600	40.810	40.350	40.400	36.067	21,031,900
2025-01-27	40.150	40.810	40.050	40.640	36.282	35,520,300
2025-01-24	40.110	40.680	39.370	39.540	35.300	37,123,900
2025-01-23	39.240	39.400	39.080	39.180	34.978	25,153,500
2025-01-22	38.890	39.340	38.590	38.950	34.773	31,488,900
2025-01-21	38.870	39.580	38.790	39.020	34.835	25,717,600
2025-01-17	38.420	38.970	38.350	38.780	34.621	24,082,100
2025-01-16	38.130	38.340	37.940	38.340	34.228	24,678,300
2025-01-15	38.300	38.590	38.070	38.180	34.085	27,817,100
2025-01-14	38.330	38.350	37.830	38.280	34.175	15,740,100
2025-01-13	37.940	38.150	37.740	38.120	34.032	19,734,000
2025-01-10	38.180	38.230	37.590	37.810	33.755	27,338,400
2025-01-08	38.910	38.990	38.440	38.940	34.141	22,901,600
2025-01-07	39.710	39.980	38.830	38.920	34.123	31,517,100
2025-01-06	40.290	40.330	39.580	39.610	34.728	27,115,000
2025-01-03	40.320	40.630	40.110	40.260	35.298	15,229,900
2025-01-02	40.030	40.560	39.980	40.210	35.254	22,470,200
2024-12-31	39.640	40.030	39.550	39.990	35.061	13,549,900
2024-12-30	39.800	39.840	39.400	39.600	34.719	15,672,000
2024-12-27	39.860	40.160	39.650	39.920	35.000	15,168,100
2024-12-26	39.830	40.170	39.740	39.960	35.035	12,946,400
2024-12-24	39.900	39.960	39.470	39.800	34.895	11,712,200
2024-12-23	39.930	40.130	39.830	39.940	35.017	21,292,300
2024-12-20	39.930	40.390	39.920	39.930	35.009	47,590,900
2024-12-19	40.050	40.460	39.930	39.970	35.044	17,859,100
2024-12-18	40.700	41.050	40.210	40.240	35.280	19,199,600
2024-12-17	40.660	41.120	40.510	40.780	35.754	15,374,000
2024-12-16	42.160	42.250	40.810	40.880	35.841	30,228,300
2024-12-13	42.000	42.400	41.810	42.280	37.069	13,360,400
2024-12-12	42.060	42.160	41.810	42.080	36.894	11,232,300
2024-12-11	42.190	42.460	41.890	41.990	36.815	13,986,100
2024-12-10	42.370	42.650	42.070	42.300	37.086	16,337,200
2024-12-09	42.470	43.100	42.160	42.360	37.139	15,570,300
2024-12-06	42.530	42.670	42.020	42.370	37.148	15,685,900
2024-12-05	42.590	42.870	42.520	42.550	37.306	16,176,900
2024-12-04	43.730	43.780	42.410	42.520	37.279	21,431,600
2024-12-03	43.910	44.420	43.700	43.830	38.428	15,415,900
2024-12-02	44.270	44.320	43.520	43.850	38.445	12,783,900
2024-11-29	44.380	44.520	44.050	44.340	38.875	9,023,100
2024-11-27	44.480	44.730	44.370	44.380	38.910	12,372,400
2024-11-26	43.980	44.500	43.750	44.370	38.901	17,247,000
2024-11-25	43.340	44.050	43.310	43.980	38.559	28,365,900
2024-11-22	42.600	43.340	42.340	43.150	37.832	17,017,400
2024-11-21	42.220	42.750	42.010	42.500	37.262	12,534,100
2024-11-20	42.000	42.280	41.750	42.220	37.016	14,706,500
2024-11-19	42.210	42.230	41.800	41.930	36.762	10,520,600
2024-11-18	41.670	42.580	41.670	42.250	37.043	17,405,400

← NewerPage 8 of 79 · 4,729 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.