Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	58.100	59.400	57.960	58.090	37.084	21,727,400
2018-12-03	59.500	59.750	57.690	58.160	37.129	27,800,800
2018-11-30	59.570	60.370	59.480	60.300	38.495	31,142,800
2018-11-29	59.420	59.790	59.260	59.450	37.952	14,763,700
2018-11-28	60.700	60.730	59.640	60.060	38.342	18,663,000
2018-11-27	59.210	60.700	59.180	60.650	38.718	14,115,000
2018-11-26	58.640	59.510	58.310	59.170	37.773	12,308,900
2018-11-23	58.860	59.000	58.290	58.640	37.435	7,009,100
2018-11-21	59.260	59.900	58.880	59.160	37.767	18,482,200
2018-11-20	61.030	61.580	59.170	59.460	37.959	22,028,900
2018-11-19	60.250	61.320	60.180	60.620	38.699	18,405,700
2018-11-16	59.060	60.390	58.910	60.210	38.437	19,471,000
2018-11-15	58.850	59.090	58.450	59.080	37.716	17,147,100
2018-11-14	59.130	59.320	58.410	58.940	37.627	18,288,700
2018-11-13	59.090	59.140	58.320	58.660	37.448	13,047,900
2018-11-12	58.840	59.400	58.540	58.720	37.486	13,236,800
2018-11-09	58.320	59.200	57.940	58.460	37.320	17,365,500
2018-11-08	57.700	58.440	57.660	58.270	37.199	12,482,400
2018-11-07	57.550	57.780	57.040	57.650	36.803	14,891,300
2018-11-06	57.020	57.350	56.650	57.210	36.522	12,371,200
2018-11-05	56.510	57.450	56.510	57.210	36.522	12,733,800
2018-11-02	56.340	57.080	55.920	56.630	36.152	14,734,400
2018-11-01	56.980	57.280	55.550	56.050	35.782	22,533,200
2018-10-31	58.320	58.320	56.760	57.090	36.446	24,214,400
2018-10-30	56.920	58.800	56.920	58.180	37.141	25,231,200
2018-10-29	55.810	57.150	55.720	56.480	36.056	22,103,700
2018-10-26	56.260	56.620	55.190	55.510	35.437	24,973,300
2018-10-25	57.460	57.630	56.170	56.430	36.024	25,270,000
2018-10-24	57.000	58.440	56.420	57.420	36.656	37,435,600
2018-10-23	56.090	57.470	56.090	57.210	36.522	29,328,700
2018-10-22	55.080	55.270	54.610	54.980	35.099	21,737,500
2018-10-19	54.620	55.500	54.520	54.900	35.048	19,103,300
2018-10-18	53.860	54.680	53.780	54.650	34.888	16,865,100
2018-10-17	53.750	54.380	53.530	53.960	34.447	14,528,100
2018-10-16	53.460	53.800	53.260	53.700	34.281	15,981,200
2018-10-15	53.880	54.250	53.600	53.600	34.218	13,022,000
2018-10-12	53.820	53.890	52.820	53.730	34.301	18,866,600
2018-10-11	54.510	55.160	52.840	53.330	34.045	26,336,200
2018-10-10	54.990	55.900	54.290	54.330	34.684	22,025,500
2018-10-09	54.480	55.140	54.030	54.990	35.105	16,962,400
2018-10-08	55.000	55.210	54.450	55.020	34.739	16,703,700
2018-10-05	55.060	55.440	54.780	54.940	34.688	14,044,900
2018-10-04	54.350	55.030	53.960	55.020	34.739	15,788,400
2018-10-03	54.740	54.940	54.140	54.290	34.278	14,939,100
2018-10-02	53.800	54.440	53.600	54.420	34.360	12,482,900
2018-10-01	53.610	53.920	53.500	53.840	33.994	10,682,000
2018-09-28	53.470	53.560	53.270	53.390	33.709	12,634,500
2018-09-27	53.150	53.870	53.150	53.590	33.836	13,348,100
2018-09-26	53.290	53.580	53.080	53.140	33.552	13,308,300
2018-09-25	53.500	53.660	52.920	53.050	33.495	13,604,900
2018-09-24	54.310	54.490	53.530	53.540	33.804	14,029,600
2018-09-21	54.230	54.810	54.120	54.420	34.360	48,954,100
2018-09-20	53.600	54.150	53.320	53.950	34.063	14,473,400
2018-09-19	54.620	54.700	53.370	53.500	33.779	17,471,000
2018-09-18	54.390	54.810	54.290	54.390	34.341	13,891,100
2018-09-17	54.790	55.020	54.430	54.700	34.537	11,013,700
2018-09-14	54.910	54.990	54.180	54.550	34.442	13,454,700
2018-09-13	55.080	55.080	54.270	54.940	34.688	12,559,900
2018-09-12	54.750	55.420	54.560	54.970	34.707	13,130,800
2018-09-11	54.290	54.960	54.110	54.720	34.549	12,298,800

← NewerPage 34 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.