Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	40.870	40.950	40.510	40.648	32.094	2,807
2022-09-16	40.820	41.280	40.660	41.015	32.384	3,896
2022-09-15	40.969	41.248	40.710	40.953	32.335	6,842
2022-09-14	41.515	41.926	41.005	41.525	32.787	8,687
2022-09-13	42.370	42.548	42.090	42.258	33.365	23,272
2022-09-12	42.410	42.840	42.410	42.608	33.642	13,573
2022-09-09	41.675	42.138	41.520	41.928	33.105	24,414
2022-09-08	41.080	41.635	40.786	41.585	32.834	54,729
2022-09-07	41.150	41.518	41.088	41.518	32.781	13,108
2022-09-06	41.370	41.680	41.155	41.518	32.781	14,463
2022-09-02	42.000	42.095	41.390	42.018	33.176	10,619
2022-09-01	41.731	42.040	41.690	41.963	33.132	5,077
2022-08-31	42.485	42.548	42.088	42.183	33.306	19,314
2022-08-30	43.230	43.309	42.778	42.965	33.924	6,187
2022-08-26	43.600	43.700	43.280	43.328	34.210	4,281
2022-08-25	43.629	43.820	43.435	43.700	34.504	2,219
2022-08-24	43.500	43.550	43.235	43.433	34.293	125,568
2022-08-23	43.950	44.000	43.526	43.718	34.518	3,244
2022-08-22	44.400	44.400	44.110	44.275	34.958	4,592
2022-08-19	44.100	44.450	43.985	44.133	34.846	5,400
2022-08-18	44.450	44.500	43.930	44.315	34.990	9,155
2022-08-17	45.462	45.659	45.280	45.525	35.945	2,730
2022-08-16	45.516	46.040	45.492	45.873	36.220	106,691
2022-08-15	45.000	45.630	44.959	45.273	35.746	2,300
2022-08-12	44.920	45.120	44.838	44.993	35.525	6,467
2022-08-11	44.920	45.220	44.763	44.763	35.343	5,123
2022-08-10	45.000	45.029	44.662	44.763	35.343	5,409
2022-08-09	44.540	44.841	44.420	44.558	35.181	142,349
2022-08-08	44.988	45.000	44.540	44.733	35.320	3,229
2022-08-05	44.520	44.902	44.362	44.595	35.211	7,445
2022-08-04	44.995	45.160	44.370	44.635	35.243	18,851
2022-08-03	45.360	45.590	45.205	45.413	35.856	10,430
2022-08-02	46.310	46.400	45.705	45.848	36.200	7,902
2022-08-01	46.260	46.469	45.960	45.973	36.299	9,829
2022-07-29	45.710	46.400	45.685	45.973	36.299	18,399
2022-07-28	44.840	45.570	44.760	45.185	35.677	10,011
2022-07-27	44.950	45.040	44.495	44.563	35.185	2,927
2022-07-26	44.650	45.085	44.305	44.753	35.335	23,504
2022-07-25	44.310	44.725	44.175	44.505	35.140	43,004
2022-07-22	46.500	46.500	43.778	44.790	35.365	105,240
2022-07-21	48.530	48.570	46.750	47.760	37.710	8,013
2022-07-20	50.455	50.510	49.470	50.130	39.581	2,318
2022-07-19	50.370	50.530	50.310	50.480	39.858	2,134
2022-07-18	50.880	51.100	50.315	50.685	40.020	7,261
2022-07-15	50.930	51.000	50.420	50.980	40.252	14,811
2022-07-14	49.770	50.340	49.760	50.225	39.656	1,467
2022-07-13	50.780	50.880	50.200	50.470	39.850	287,741
2022-07-12	50.500	51.335	50.490	51.220	40.442	284,859
2022-07-11	50.490	50.658	50.292	50.580	39.937	55,538
2022-07-08	50.630	50.840	50.450	50.585	39.941	1,793
2022-07-07	50.910	51.033	50.450	50.655	39.996	2,464
2022-07-06	51.390	51.570	50.840	50.840	39.637	3,091
2022-07-05	51.420	51.420	50.520	50.840	39.637	2,798
2022-07-01	50.758	51.260	50.690	50.840	39.637	4,965
2022-06-30	50.420	51.130	50.420	50.840	39.637	4,757
2022-06-29	50.460	50.855	50.361	50.690	39.520	123,497
2022-06-28	50.960	51.275	50.620	50.890	39.676	264,677
2022-06-27	50.840	51.460	50.600	50.840	39.637	1,765
2022-06-24	52.030	52.070	50.650	51.375	40.054	5,189
2022-06-23	51.130	51.840	51.100	51.105	39.843	2,600

← NewerPage 18 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.