Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	51.260	51.388	50.980	51.250	39.472	15,019
2022-03-21	52.500	52.500	50.986	51.250	39.472	18,195
2022-03-18	52.330	52.330	51.750	52.000	40.050	7,870
2022-03-17	51.000	52.525	51.000	52.250	40.242	3,700
2022-03-16	52.870	52.999	52.005	52.500	40.435	8,856
2022-03-15	52.690	52.925	52.255	52.750	40.627	729
2022-03-14	53.670	53.670	52.505	53.000	40.820	2,191
2022-03-11	53.310	53.570	53.170	53.500	41.205	2,199
2022-03-10	53.000	53.300	52.885	53.000	40.820	6,286
2022-03-09	53.750	53.750	53.220	53.250	41.013	1,572
2022-03-08	55.200	55.200	53.645	53.750	41.398	4,195
2022-03-07	54.780	55.228	54.510	54.750	42.168	12,743
2022-03-04	54.300	55.150	54.298	54.500	41.975	9,202
2022-03-03	54.420	55.090	54.275	54.500	41.975	6,811
2022-03-02	53.000	54.350	52.000	54.250	41.783	5,022
2022-03-01	53.680	54.145	53.265	54.000	41.590	5,938
2022-02-28	53.860	54.050	53.425	53.500	41.205	5,274
2022-02-25	53.420	54.455	53.162	54.000	41.590	6,468
2022-02-24	51.500	53.102	51.500	52.000	40.050	27,770
2022-02-23	53.870	53.870	53.395	53.750	41.398	31,635
2022-02-22	52.000	54.010	52.000	54.000	41.590	245,272
2022-02-21	53.750	53.750	53.750	53.750	41.398	287
2022-02-18	54.000	54.000	53.290	54.000	41.590	7,482
2022-02-17	52.500	53.562	52.500	53.500	41.205	3,340
2022-02-16	53.185	53.630	53.145	53.250	41.013	6,569
2022-02-15	53.300	53.570	53.200	53.250	41.013	18,749
2022-02-14	51.500	53.445	51.500	53.000	40.820	27,550
2022-02-11	53.030	53.370	52.845	53.250	41.013	4,927
2022-02-10	55.000	55.000	52.955	53.000	40.820	5,991
2022-02-09	54.500	54.500	52.500	52.500	40.435	3,067
2022-02-08	53.000	53.100	52.575	52.750	40.627	8,350
2022-02-07	53.360	53.360	52.500	52.500	40.435	6,567
2022-02-04	53.740	53.790	53.230	53.750	41.398	27,393
2022-02-03	54.034	54.352	53.770	54.000	41.590	7,537
2022-02-02	53.800	54.240	53.280	53.500	41.205	1,289,362
2022-02-01	53.710	53.710	52.250	53.250	41.013	7,067
2022-01-31	52.770	53.170	52.250	52.250	40.242	12,478
2022-01-28	50.920	52.388	50.920	51.500	39.665	6,681
2022-01-27	51.100	52.000	50.810	51.750	39.857	57,091
2022-01-26	52.720	52.760	51.095	52.000	40.050	17,158
2022-01-25	53.250	53.380	52.250	52.250	40.242	6,390
2022-01-24	53.385	53.680	52.460	53.250	41.013	59,938
2022-01-21	53.260	53.860	53.245	53.750	41.398	3,196
2022-01-20	53.600	53.930	53.100	53.250	41.013	4,254
2022-01-19	53.398	53.625	52.950	53.000	40.820	5,040
2022-01-18	53.160	53.410	52.585	52.750	40.627	31,293
2022-01-17	53.250	53.250	53.250	53.250	41.013	10
2022-01-14	53.600	53.689	53.125	53.500	41.205	3,528
2022-01-13	53.500	54.020	53.215	53.750	41.398	2,185
2022-01-12	53.330	53.710	53.125	53.250	41.013	4,031
2022-01-11	54.060	54.060	53.230	53.500	41.205	1,995
2022-01-10	54.590	54.710	53.820	54.000	41.590	17,414
2022-01-07	53.278	54.325	53.260	54.000	41.590	18,152
2022-01-06	53.500	54.550	53.500	54.250	41.290	3,429
2022-01-05	53.500	54.610	53.500	53.500	40.719	7,802
2022-01-04	52.660	53.370	52.000	52.000	39.577	9,349
2021-12-31	52.190	52.285	51.900	52.250	39.768	1,156
2021-12-30	51.000	52.500	51.000	52.250	39.768	4,059
2021-12-29	51.000	53.000	51.000	53.000	40.338	3,541
2021-12-23	52.770	53.074	52.715	53.000	40.338	607,179

← NewerPage 20 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.