Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	36.745	36.874	36.420	36.748	30.008	29,158
2023-03-09	37.600	37.600	37.010	37.263	30.428	11,580
2023-03-08	37.600	37.790	37.200	37.643	30.739	9,677
2023-03-07	38.108	38.108	37.475	37.678	30.767	13,560
2023-03-06	38.200	38.619	38.165	38.408	31.363	66,824
2023-03-03	38.490	38.490	38.090	38.143	31.147	28,136
2023-03-02	37.890	38.338	37.890	38.053	31.073	9,802
2023-03-01	38.550	38.616	38.165	38.260	31.243	13,059
2023-02-28	38.670	38.845	38.555	38.793	31.678	40,423
2023-02-27	38.990	39.114	38.656	38.723	31.620	12,491
2023-02-24	38.205	38.518	38.090	38.425	31.378	18,115
2023-02-23	39.360	39.360	38.565	38.800	31.684	14,207
2023-02-22	39.380	39.564	39.235	39.405	32.178	9,273
2023-02-21	39.600	39.945	39.220	39.455	32.219	8,422
2023-02-20	40.183	40.183	40.183	40.183	32.813	34
2023-02-17	39.850	40.250	39.710	39.933	32.609	5,975
2023-02-16	40.250	40.250	39.700	39.918	32.596	10,356
2023-02-15	40.220	40.350	40.127	40.268	32.882	6,604
2023-02-14	40.200	40.515	39.950	40.105	32.749	3,951
2023-02-13	39.880	40.440	39.880	40.018	32.678	23,864
2023-02-10	39.990	40.000	39.765	39.895	32.578	63,792
2023-02-09	40.625	40.625	39.975	40.133	32.772	6,118
2023-02-08	40.550	40.610	40.125	40.175	32.807	1,026,382
2023-02-07	41.000	41.075	40.130	40.533	33.099	10,420
2023-02-06	41.568	41.568	40.895	41.183	33.629	73,879
2023-02-03	41.700	41.830	41.162	41.453	33.850	28,224
2023-02-02	41.620	41.898	41.215	41.835	34.162	44,654
2023-02-01	42.000	42.000	41.295	41.703	34.054	28,165
2023-01-31	40.900	41.278	40.900	41.165	33.615	5,541
2023-01-30	40.802	41.200	40.802	41.145	33.599	9,446
2023-01-27	40.240	40.619	39.855	40.305	32.913	11,168
2023-01-26	40.330	40.515	39.968	40.035	32.692	44,081
2023-01-25	40.375	40.962	39.935	40.188	32.817	12,106
2023-01-24	38.560	44.730	38.560	40.015	32.676	15,552
2023-01-23	40.080	40.295	39.713	40.145	32.782	11,121
2023-01-20	39.960	39.980	39.500	39.803	32.502	6,075
2023-01-19	39.750	40.035	39.513	39.553	32.298	16,969
2023-01-18	40.791	40.815	39.831	40.193	32.821	7,505
2023-01-17	41.930	41.930	40.802	40.943	33.433	68,593
2023-01-16	41.885	41.885	41.885	41.885	34.203	306
2023-01-13	41.660	41.695	41.384	41.540	33.921	11,423
2023-01-12	41.320	41.938	41.190	41.725	34.072	9,272
2023-01-11	42.060	42.060	41.055	41.303	33.727	17,824
2023-01-10	41.400	41.779	41.196	41.238	33.674	295,677
2023-01-09	41.620	41.800	41.148	41.148	33.601	9,693
2023-01-06	41.980	42.559	39.250	39.250	31.518	18,642
2023-01-05	41.139	41.837	39.250	39.250	31.518	10,731
2023-01-04	40.200	41.419	39.250	39.250	31.518	10,413
2023-01-03	39.400	39.985	39.250	39.250	31.518	1,285,735
2022-12-30	38.985	39.679	38.985	39.250	31.518	2,190
2022-12-29	38.860	39.490	38.860	39.305	31.563	8,364
2022-12-28	39.430	39.580	38.630	38.908	31.243	7,490
2022-12-23	37.780	38.495	37.780	38.325	30.776	4,511
2022-12-22	37.600	37.708	37.398	37.593	30.187	3,964
2022-12-21	37.000	37.798	37.000	37.715	30.286	6,953
2022-12-20	36.820	37.195	36.640	36.725	29.491	5,602
2022-12-19	37.300	37.440	36.765	37.293	29.947	18,791
2022-12-16	37.490	37.510	36.675	37.003	29.714	8,314
2022-12-15	37.755	38.321	37.691	37.768	30.328	3,512
2022-12-14	38.000	38.047	37.305	37.620	30.210	47,627

← NewerPage 16 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-12	0.6900 USD
2025-10-10	0.6900 USD
2025-07-09	0.6775 USD
2025-04-10	0.6775 USD
2025-01-09	0.6775 USD
2024-10-09	0.6775 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	0.6525 USD
2023-04-06	0.6525 USD
2023-01-09	0.6525 USD
2022-10-06	0.6525 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	0.6275 USD
2021-04-08	0.6275 USD
2020-10-08	0.6275 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	0.6025 USD
2019-04-09	0.6025 USD
2019-01-09	0.6025 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.