Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	50.000	51.159	49.840	51.085	39.828	4,160
2022-06-21	49.343	50.400	49.250	49.880	38.888	16,601
2022-06-17	48.610	49.455	48.560	48.770	38.023	2,659
2022-06-16	48.520	48.810	48.060	48.480	37.797	4,374
2022-06-15	49.238	49.770	48.760	49.025	38.222	210,874
2022-06-14	49.590	49.772	49.265	49.455	38.557	11,150
2022-06-13	50.280	50.728	49.485	49.860	38.873	4,092
2022-06-10	50.610	51.535	50.515	51.535	40.178	8,097
2022-06-09	51.620	51.720	51.425	51.535	40.178	8,293
2022-06-08	51.500	51.920	51.491	51.905	40.467	3,609
2022-06-07	51.150	51.371	50.930	51.225	39.937	1,781
2022-06-06	50.930	51.275	50.725	51.125	39.859	12,114
2022-06-01	51.540	51.610	51.085	51.235	39.945	1,685
2022-05-31	51.330	51.477	50.875	51.085	39.828	116,011
2022-05-30	51.335	51.335	51.335	51.335	40.022	283
2022-05-27	51.050	51.278	50.615	51.205	39.921	6,040
2022-05-26	51.340	51.605	50.990	51.210	39.925	3,564
2022-05-25	50.600	50.958	50.500	50.705	39.531	2,729
2022-05-24	49.560	50.425	48.865	49.555	38.635	15,006
2022-05-23	49.935	50.235	49.558	50.135	39.087	9,444
2022-05-20	48.980	49.430	48.950	49.155	38.323	1,911
2022-05-19	48.401	48.795	48.215	48.545	37.847	4,026
2022-05-18	48.990	49.400	48.770	49.185	38.346	5,359
2022-05-17	49.000	49.175	48.590	49.125	38.300	4,484
2022-05-16	47.860	49.030	47.782	48.923	38.142	3,839
2022-05-13	48.360	48.460	47.650	48.103	37.502	29,878
2022-05-12	47.595	48.160	47.438	47.693	37.183	5,997
2022-05-11	48.170	48.440	47.640	48.158	37.545	16,634
2022-05-10	49.270	49.380	48.030	48.480	37.797	5,216
2022-05-09	47.800	48.705	47.795	48.133	37.526	25,480
2022-05-06	47.750	48.130	47.595	47.913	37.354	4,350
2022-05-05	48.060	48.370	47.680	47.798	37.265	87,065
2022-05-04	47.240	47.832	47.000	47.485	37.021	3,837
2022-05-03	46.210	47.275	46.090	46.805	36.491	4,805
2022-04-29	47.912	48.000	46.479	47.305	36.881	18,116
2022-04-28	48.785	49.110	48.460	48.613	37.900	9,055
2022-04-27	49.470	49.490	48.710	48.863	38.095	13,980
2022-04-26	49.960	50.310	49.540	49.820	38.841	21,278
2022-04-25	51.000	51.380	49.585	49.995	38.978	16,860
2022-04-22	53.490	53.500	51.495	52.025	40.560	42,459
2022-04-21	54.580	55.475	54.580	55.150	42.997	49,324
2022-04-20	53.480	54.480	53.480	54.305	42.338	9,579
2022-04-19	53.550	53.810	53.522	53.765	41.917	3,512
2022-04-14	54.220	54.250	53.860	53.945	42.057	16,875
2022-04-13	53.670	54.340	53.590	54.190	42.248	3,393
2022-04-12	53.900	53.980	53.469	53.870	41.999	81,310
2022-04-11	53.890	54.680	53.720	54.305	42.338	4,168
2022-04-08	52.670	53.640	52.510	53.375	41.613	389,630
2022-04-07	52.570	52.720	51.920	51.920	40.479	7,179
2022-04-06	52.810	53.365	52.572	52.825	40.685	10,878
2022-04-05	50.080	52.880	50.020	52.603	40.514	4,348
2022-04-04	49.455	52.340	49.455	52.003	40.052	9,411
2022-04-01	50.000	51.385	50.000	51.000	39.280	5,522
2022-03-31	51.640	51.705	51.100	51.500	39.665	26,190
2022-03-30	51.300	51.480	51.000	51.000	39.280	135,102
2022-03-29	51.260	51.400	50.975	51.000	39.280	4,245
2022-03-28	51.280	51.390	50.960	51.000	39.280	535,539
2022-03-25	51.000	51.410	50.750	50.750	39.087	1,388,541
2022-03-24	51.040	51.145	50.935	51.050	39.318	7,562
2022-03-23	50.500	51.440	50.500	51.000	39.280	5,467

← NewerPage 19 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.