Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	40.800	41.770	40.800	41.650	36.517	21,482,500
2024-11-14	41.140	41.260	40.860	40.870	35.833	13,636,600
2024-11-13	40.400	41.400	40.310	41.140	36.069	19,953,500
2024-11-12	40.500	40.600	40.070	40.400	35.421	16,984,600
2024-11-11	40.470	40.880	40.410	40.440	35.456	17,116,400
2024-11-08	40.740	40.850	40.420	40.480	35.491	21,305,900
2024-11-07	41.080	41.190	40.510	40.570	35.570	24,225,500
2024-11-06	41.440	41.670	40.930	41.160	36.087	21,957,100
2024-11-05	41.010	41.270	40.830	41.260	36.175	12,322,800
2024-11-04	41.650	41.770	40.900	41.060	35.999	14,760,900
2024-11-01	42.120	42.350	41.300	41.360	36.262	16,682,400
2024-10-31	41.260	42.650	41.250	42.130	36.937	31,077,900
2024-10-30	41.330	41.510	41.120	41.280	36.192	16,372,600
2024-10-29	41.320	41.680	41.290	41.330	36.236	15,072,300
2024-10-28	41.450	41.780	41.390	41.620	36.490	13,575,000
2024-10-25	41.900	42.180	41.370	41.380	36.280	19,717,400
2024-10-24	42.380	42.450	41.640	41.860	36.701	23,506,400
2024-10-23	41.860	42.900	41.760	42.860	37.577	27,174,700
2024-10-22	41.900	42.640	40.750	41.500	36.385	42,576,300
2024-10-21	44.050	44.200	43.600	43.700	38.314	18,760,000
2024-10-18	43.830	44.170	43.670	43.990	38.568	13,058,400
2024-10-17	43.880	44.000	43.530	43.850	38.445	10,539,500
2024-10-16	43.740	44.100	43.660	43.910	38.498	9,459,000
2024-10-15	43.470	43.970	43.170	43.740	38.349	15,444,500
2024-10-14	43.000	43.290	42.890	43.190	37.867	9,923,500
2024-10-11	43.150	43.240	42.800	43.000	37.700	10,658,700
2024-10-10	43.440	43.670	42.810	42.950	37.656	12,352,800
2024-10-09	44.060	44.250	43.810	44.110	38.079	12,614,200
2024-10-08	44.000	44.150	43.690	44.010	37.993	10,855,100
2024-10-07	44.080	44.140	43.770	43.840	37.846	12,885,000
2024-10-04	43.770	44.250	43.550	44.180	38.139	14,531,200
2024-10-03	44.930	44.960	44.390	44.520	38.433	12,258,400
2024-10-02	45.130	45.280	44.870	45.050	38.890	12,040,800
2024-10-01	44.960	45.240	44.660	45.210	39.028	17,536,400
2024-09-30	45.130	45.360	44.790	44.910	38.769	13,509,700
2024-09-27	44.720	45.050	44.490	44.890	38.752	15,659,300
2024-09-26	44.600	44.880	44.360	44.620	38.519	15,779,600
2024-09-25	44.800	44.880	44.420	44.550	38.459	21,990,100
2024-09-24	44.210	44.790	44.130	44.660	38.554	15,154,000
2024-09-23	44.350	44.530	43.950	44.260	38.208	18,083,200
2024-09-20	43.780	44.470	43.650	44.330	38.269	52,671,900
2024-09-19	43.960	43.970	43.330	43.940	37.932	23,097,200
2024-09-18	44.100	44.500	43.780	43.880	37.880	16,897,900
2024-09-17	44.750	44.750	43.920	44.080	38.053	18,769,600
2024-09-16	44.610	45.050	44.460	45.000	38.847	24,714,500
2024-09-13	43.930	44.470	43.620	44.430	38.355	20,029,700
2024-09-12	43.500	43.880	43.430	43.860	37.863	18,397,000
2024-09-11	43.510	43.820	42.940	43.800	37.811	22,395,500
2024-09-10	42.790	43.690	42.380	43.650	37.682	36,980,400
2024-09-09	41.260	42.780	41.260	42.730	36.888	27,850,300
2024-09-06	41.360	41.790	41.130	41.150	35.524	18,100,300
2024-09-05	41.310	41.810	40.900	41.310	35.662	28,199,800
2024-09-04	43.000	43.270	41.200	41.480	35.808	31,272,700
2024-09-03	41.960	42.930	41.920	42.930	37.060	23,319,900
2024-08-30	41.300	41.890	41.170	41.780	36.067	20,009,900
2024-08-29	41.540	41.570	41.140	41.250	35.610	17,338,100
2024-08-28	41.490	41.710	41.360	41.490	35.817	12,732,700
2024-08-27	41.550	41.640	41.180	41.450	35.783	9,778,200
2024-08-26	41.370	41.740	41.240	41.490	35.817	10,309,500
2024-08-23	40.990	41.230	40.920	41.210	35.575	11,757,300

← NewerPage 9 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.