Verizon Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	52.600	52.890	52.250	52.250	39.768	12,491
2021-12-21	51.500	53.300	51.500	53.000	40.338	3,895
2021-12-20	53.170	53.500	52.730	53.500	40.719	165,143
2021-12-17	52.630	53.150	52.395	52.750	40.148	7,870
2021-12-16	50.600	52.530	50.600	51.750	39.387	3,645
2021-12-15	50.620	51.020	50.620	51.000	38.816	3,997
2021-12-14	48.800	51.130	48.800	51.050	38.854	16,547
2021-12-13	50.060	50.418	49.690	49.900	37.979	5,362
2021-12-10	50.340	50.340	50.000	50.050	38.093	4,828
2021-12-09	50.350	50.400	49.850	49.850	37.941	8,024
2021-12-08	50.860	50.880	50.180	50.500	38.436	2,697
2021-12-07	49.600	51.200	49.600	50.550	38.474	6,086
2021-12-06	51.830	51.910	51.070	51.750	39.387	8,392
2021-12-03	50.650	51.415	50.550	50.550	38.474	4,924
2021-12-02	51.500	51.500	49.810	50.350	38.321	8,961
2021-12-01	50.440	51.000	50.330	51.000	38.816	5,049
2021-11-30	50.500	51.350	50.330	51.000	38.816	19,836
2021-11-29	51.640	51.830	51.380	51.500	39.197	6,655
2021-11-26	49.600	52.145	49.600	52.000	39.577	17,057
2021-11-25	51.750	51.750	51.750	51.750	39.387	5
2021-11-24	51.650	51.990	51.500	51.500	39.197	6,223
2021-11-23	51.670	52.115	51.560	51.750	39.387	6,878
2021-11-22	50.900	52.020	50.660	51.250	39.006	9,901
2021-11-19	49.600	51.300	49.600	51.050	38.854	3,626
2021-11-18	51.699	51.699	51.210	51.250	39.006	11,450
2021-11-17	52.060	52.060	51.650	52.000	39.577	323,043
2021-11-16	52.000	52.599	52.000	52.500	39.958	4,798
2021-11-15	54.500	54.500	52.100	52.250	39.768	5,659
2021-11-12	52.499	52.510	52.298	52.500	39.958	2,938
2021-11-11	52.700	52.740	52.370	52.500	39.958	5,712
2021-11-10	52.450	52.750	52.264	52.750	40.148	5,686
2021-11-09	52.270	52.500	51.995	52.500	39.958	4,740
2021-11-08	52.200	52.330	51.935	52.250	39.768	69,939
2021-11-05	51.990	52.760	51.950	52.500	39.958	13,735
2021-11-04	52.000	52.910	51.210	52.000	39.577	10,820
2021-11-03	52.560	53.050	52.530	53.000	40.338	3,332
2021-11-02	53.080	53.080	52.520	52.750	40.148	4,115
2021-11-01	53.200	53.360	52.000	52.000	39.577	11,997
2021-10-29	52.690	53.000	52.450	53.000	40.338	5,883
2021-10-28	51.000	53.140	51.000	53.000	40.338	3,578
2021-10-27	53.080	53.200	52.496	53.000	40.338	12,114
2021-10-26	51.000	53.070	51.000	53.000	40.338	8,585
2021-10-25	52.930	53.060	52.710	52.750	40.148	183,580
2021-10-22	53.420	53.500	52.910	53.250	40.529	4,110
2021-10-21	53.610	53.900	53.130	53.750	40.909	151,212
2021-10-20	52.800	53.700	52.790	53.500	40.719	14,584
2021-10-19	52.000	52.165	51.980	52.000	39.577	4,813
2021-10-18	52.160	52.295	51.680	52.000	39.577	7,702
2021-10-15	52.080	52.795	52.030	52.500	39.958	4,404
2021-10-14	51.350	52.000	51.180	52.000	39.577	755,043

← NewerPage 21 of 21 · 1,250 trading days

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.