Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	57.620	57.620	56.560	56.830	37.036	17,484,900
2019-05-29	58.670	58.930	57.910	58.180	37.916	13,418,700
2019-05-28	59.210	59.870	58.660	58.730	38.274	21,860,500
2019-05-24	59.070	59.360	58.670	59.320	38.659	8,755,200
2019-05-23	59.000	59.280	58.540	58.870	38.365	11,706,700
2019-05-22	59.090	59.370	58.960	59.250	38.613	11,487,100
2019-05-21	59.100	59.630	58.760	59.500	38.776	14,016,300
2019-05-20	59.150	60.540	58.000	59.010	38.457	20,910,600
2019-05-17	57.060	58.480	57.010	58.090	37.857	14,436,700
2019-05-16	57.000	57.800	56.820	57.380	37.394	11,695,100
2019-05-15	56.510	56.840	56.170	56.810	37.023	10,806,300
2019-05-14	56.760	57.190	56.500	56.550	36.853	12,776,200
2019-05-13	56.720	57.340	56.660	56.750	36.984	13,759,000
2019-05-10	56.490	57.040	56.260	56.910	37.088	10,707,100
2019-05-09	56.120	56.560	55.930	56.480	36.808	14,834,900
2019-05-08	56.660	56.700	56.250	56.380	36.743	12,086,700
2019-05-07	56.690	56.820	56.330	56.630	36.906	12,963,800
2019-05-06	56.830	57.090	56.740	56.910	37.088	10,066,100
2019-05-03	57.150	57.360	56.870	57.240	37.303	9,388,200
2019-05-02	56.810	58.230	56.680	56.990	37.140	14,435,400
2019-05-01	57.230	57.300	56.520	56.520	36.834	11,627,400
2019-04-30	56.990	57.450	56.760	57.190	37.271	15,469,000
2019-04-29	56.750	57.170	56.710	56.840	37.042	13,985,000
2019-04-26	56.060	56.820	55.830	56.580	36.873	16,329,700
2019-04-25	56.820	56.900	55.750	55.850	36.397	17,425,500
2019-04-24	57.340	57.570	56.730	57.080	37.199	13,227,100
2019-04-23	57.620	57.720	56.300	57.150	37.244	23,488,700
2019-04-22	58.140	58.490	57.890	58.370	38.040	11,950,400
2019-04-18	57.510	58.200	57.280	58.040	37.825	13,189,000
2019-04-17	58.400	58.460	57.640	57.780	37.655	15,498,000
2019-04-16	58.790	58.980	58.660	58.790	38.313	10,239,300
2019-04-15	58.910	58.950	58.590	58.710	38.261	7,741,500
2019-04-12	58.750	58.790	58.520	58.740	38.281	10,847,500
2019-04-11	58.650	58.730	58.200	58.560	38.163	9,219,900
2019-04-10	58.400	58.700	58.360	58.610	38.196	8,782,100
2019-04-09	58.370	58.560	58.040	58.400	38.059	10,414,400
2019-04-08	59.020	59.130	58.720	59.130	38.142	11,680,500
2019-04-05	59.020	59.100	58.820	59.090	38.116	11,497,800
2019-04-04	58.840	59.100	58.770	58.990	38.052	8,776,000
2019-04-03	58.780	59.070	58.410	58.870	37.974	15,491,700
2019-04-02	59.220	59.230	58.340	58.530	37.755	11,408,100
2019-04-01	59.390	59.410	58.790	59.090	38.116	16,331,100
2019-03-29	59.200	59.270	58.320	59.130	38.142	17,283,900
2019-03-28	60.880	60.890	58.440	59.080	38.110	20,547,100
2019-03-27	60.560	61.190	60.480	60.880	39.271	13,290,300
2019-03-26	60.300	60.690	60.180	60.630	39.109	12,316,900
2019-03-25	59.630	60.190	59.530	60.080	38.755	15,463,400
2019-03-22	58.160	60.000	58.130	59.760	38.548	25,125,400
2019-03-21	57.580	58.490	57.570	58.290	37.600	10,920,100
2019-03-20	57.510	58.060	57.110	57.670	37.200	11,902,900
2019-03-19	58.100	58.200	57.310	57.500	37.090	13,462,700
2019-03-18	58.270	58.320	57.560	58.070	37.458	12,168,100
2019-03-15	58.040	58.510	57.930	58.390	37.665	23,715,300
2019-03-14	57.710	58.090	57.510	57.950	37.381	12,148,300
2019-03-13	57.370	57.740	57.340	57.660	37.194	14,168,300
2019-03-12	57.630	58.110	57.360	57.430	37.045	12,813,000
2019-03-11	56.760	57.620	56.750	57.580	37.142	13,627,400
2019-03-08	56.360	56.680	56.000	56.530	36.465	10,617,300
2019-03-07	55.760	56.400	55.720	56.300	36.316	12,644,200
2019-03-06	56.190	56.420	55.450	55.680	35.916	13,935,500

← NewerPage 32 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-07-02	1e+06:937889
2008-04-01	100000:99537
2006-11-20	100000:96334
1998-06-30	2:1
1990-05-02	2:1

Dividends

Ex-date	Amount
2026-10-09	0.7080 USD
2026-07-10	0.7080 USD
2026-04-10	0.7080 USD
2026-01-12	0.6900 USD
2025-10-10	0.6900 USD
2025-07-10	0.6780 USD
2025-04-10	0.6780 USD
2025-01-10	0.6780 USD
2024-10-10	0.6780 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	0.6530 USD
2023-04-06	0.6530 USD
2023-01-09	0.6530 USD
2022-10-06	0.6530 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	0.6280 USD
2021-04-08	0.6280 USD
2021-01-07	0.6280 USD
2020-10-08	0.6280 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	0.6030 USD
2019-04-09	0.6030 USD
2019-01-09	0.6030 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.