Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	38.370	38.529	37.869	38.370	30.812	5,974
2022-12-12	37.255	37.835	37.255	37.255	29.916	14,271
2022-12-09	37.250	37.608	37.100	37.555	30.157	4,952
2022-12-08	37.170	37.214	36.955	36.965	29.684	4,738
2022-12-07	36.786	37.289	36.716	36.978	29.694	5,314
2022-12-06	37.070	37.070	36.655	36.803	29.553	1,023,394
2022-12-05	37.950	38.030	36.930	37.353	29.995	14,117
2022-12-02	38.040	38.168	37.778	38.038	30.545	3,125
2022-12-01	38.950	39.180	37.858	38.593	30.990	399,523
2022-11-30	38.170	38.580	38.150	38.425	30.856	3,724
2022-11-29	38.020	38.350	37.950	38.198	30.673	4,177
2022-11-28	39.000	39.070	38.165	38.598	30.994	29,646
2022-11-25	39.230	39.325	38.980	39.200	31.478	52,343
2022-11-24	39.025	39.025	39.025	39.025	31.338	38
2022-11-23	39.020	39.165	38.621	39.020	31.334	3,246
2022-11-22	38.640	39.300	38.620	39.150	31.438	89,407
2022-11-21	38.570	39.110	38.535	38.838	31.187	7,269
2022-11-18	38.338	38.749	38.290	38.735	31.105	3,697
2022-11-17	37.760	38.110	37.305	37.688	30.264	5,730
2022-11-16	38.195	38.195	37.675	37.980	30.499	2,154
2022-11-15	38.490	38.750	37.479	38.310	30.764	8,550
2022-11-14	38.305	38.930	38.145	38.755	31.121	12,962
2022-11-11	37.925	38.670	37.821	37.925	30.454	8,056
2022-11-10	37.480	38.409	37.480	38.328	30.778	5,348
2022-11-09	37.870	38.120	37.756	38.015	30.527	2,551,381
2022-11-08	37.290	37.968	37.190	37.770	30.330	6,637
2022-11-07	37.300	37.420	37.060	37.318	29.967	8,193
2022-11-04	37.305	37.350	36.801	37.158	29.838	3,696
2022-11-03	37.600	37.600	37.125	37.318	29.967	6,963
2022-11-02	37.240	38.190	37.200	37.708	30.280	9,370
2022-11-01	37.860	38.080	37.320	37.623	30.212	223,873
2022-10-31	37.450	37.510	37.055	37.388	30.023	10,822
2022-10-28	36.630	38.010	36.630	37.678	30.256	6,038
2022-10-27	36.700	36.710	36.375	36.575	29.370	5,709
2022-10-26	36.700	36.700	36.135	36.475	29.290	10,640
2022-10-25	35.890	36.420	35.850	36.293	29.144	935,516
2022-10-24	35.160	36.380	35.160	36.343	29.184	45,505
2022-10-21	36.410	37.000	34.575	34.923	28.043	977,648
2022-10-20	36.950	37.415	36.550	37.138	29.822	88,537
2022-10-19	36.685	37.338	36.630	37.065	29.764	2,368
2022-10-18	37.180	37.690	36.859	36.983	29.698	46,680
2022-10-17	36.380	37.250	36.380	37.045	29.748	139,386
2022-10-14	36.780	36.900	36.354	36.768	29.525	457,155
2022-10-13	35.202	36.345	35.115	35.925	28.848	12,405
2022-10-12	35.938	36.195	35.780	35.968	28.883	121,817
2022-10-11	36.630	36.915	36.300	36.915	29.643	22,560
2022-10-10	37.120	37.250	36.440	36.915	29.643	13,946
2022-10-07	37.890	37.890	36.928	37.053	29.754	6,612
2022-10-06	39.410	39.632	38.029	38.623	31.015	9,945
2022-10-05	39.600	39.600	38.920	38.975	30.774	9,061
2022-10-04	39.610	39.779	38.975	38.975	30.774	10,600
2022-10-03	38.150	39.310	38.150	38.975	30.774	13,558
2022-09-30	38.540	38.975	38.140	38.975	30.774	13,696
2022-09-29	39.390	39.390	38.520	38.975	30.774	226,360
2022-09-28	39.110	39.470	39.050	39.165	30.924	5,751
2022-09-27	39.218	39.679	38.930	39.288	31.020	141,082
2022-09-26	39.345	39.345	38.645	39.203	30.953	9,447
2022-09-23	39.470	39.930	39.210	39.413	31.119	655,905
2022-09-22	39.480	40.350	39.309	39.973	31.561	82,695
2022-09-21	40.085	40.590	39.800	40.275	31.800	7,315

← NewerPage 17 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.