Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	54.320	54.680	53.990	54.120	34.170	10,781,900
2018-09-07	54.130	54.390	53.880	54.000	34.095	11,746,500
2018-09-06	53.940	54.470	53.700	54.290	34.278	10,521,900
2018-09-05	53.020	53.970	52.900	53.820	33.981	15,301,200
2018-09-04	53.550	53.720	52.840	53.190	33.583	19,898,600
2018-08-31	54.510	54.660	54.040	54.370	34.328	14,605,400
2018-08-30	54.400	54.800	54.240	54.750	34.568	9,696,500
2018-08-29	54.780	54.960	54.500	54.570	34.455	9,801,900
2018-08-28	54.820	54.900	54.460	54.650	34.505	11,864,600
2018-08-27	54.980	55.060	54.650	54.850	34.631	9,539,600
2018-08-24	54.260	54.830	54.220	54.780	34.587	8,499,900
2018-08-23	54.160	54.550	54.050	54.280	34.271	8,354,400
2018-08-22	54.840	55.010	53.940	54.140	34.183	13,911,400
2018-08-21	54.900	55.070	54.470	54.910	34.669	11,961,200
2018-08-20	54.930	55.080	54.200	54.650	34.505	10,747,400
2018-08-17	54.260	55.210	54.100	54.790	34.593	19,102,700
2018-08-16	53.250	54.420	53.200	54.270	34.265	16,265,400
2018-08-15	52.730	53.370	52.460	53.240	33.615	16,473,300
2018-08-14	52.310	52.940	52.310	52.870	33.381	11,454,400
2018-08-13	52.740	52.780	52.200	52.220	32.971	9,919,400
2018-08-10	52.930	52.930	52.270	52.470	33.129	7,979,600
2018-08-09	52.660	53.270	52.660	53.010	33.470	10,768,100
2018-08-08	52.550	52.880	52.410	52.700	33.274	9,457,300
2018-08-07	52.480	52.730	52.220	52.460	33.122	7,106,900
2018-08-06	52.130	52.720	51.760	52.480	33.135	10,768,400
2018-08-03	52.000	52.450	51.870	52.270	33.002	7,769,900
2018-08-02	51.740	52.010	51.430	51.980	32.819	12,337,500
2018-08-01	52.020	52.110	51.450	51.730	32.661	12,789,400
2018-07-31	52.600	52.670	51.490	51.640	32.605	16,924,200
2018-07-30	52.270	53.000	52.080	52.490	33.141	16,725,000
2018-07-27	51.480	52.380	51.480	52.010	32.838	14,073,700
2018-07-26	51.130	51.610	51.110	51.180	32.314	11,162,000
2018-07-25	51.690	52.050	50.810	50.910	32.144	15,702,800
2018-07-24	51.250	51.870	50.050	51.510	32.522	23,265,200
2018-07-23	50.690	50.980	50.270	50.750	32.043	11,703,200
2018-07-20	50.530	50.990	50.350	50.620	31.961	12,026,500
2018-07-19	51.100	51.100	50.600	50.750	32.043	9,524,200
2018-07-18	51.410	51.490	50.880	51.140	32.289	11,734,900
2018-07-17	51.540	51.940	51.420	51.430	32.472	10,636,100
2018-07-16	51.360	51.720	51.130	51.590	32.573	9,633,400
2018-07-13	51.100	51.450	50.930	51.410	32.459	11,175,100
2018-07-12	51.500	51.580	50.960	51.240	32.352	10,583,900
2018-07-11	51.220	51.750	51.150	51.340	32.415	14,348,100
2018-07-10	50.800	51.420	50.740	51.340	32.415	9,614,600
2018-07-09	51.030	51.110	50.680	50.740	32.036	10,491,200
2018-07-06	51.420	51.660	51.230	51.480	32.131	10,203,800
2018-07-05	50.990	51.300	50.520	51.280	32.006	11,279,600
2018-07-03	50.460	51.090	50.300	50.700	31.644	8,441,100
2018-07-02	50.250	50.440	49.700	50.420	31.469	13,141,200
2018-06-29	50.730	50.850	50.080	50.310	31.401	18,023,100
2018-06-28	49.430	51.050	49.410	50.860	31.744	21,605,500
2018-06-27	49.180	49.730	49.010	49.310	30.777	14,144,300
2018-06-26	49.620	49.750	49.070	49.300	30.770	13,597,000
2018-06-25	49.840	50.040	49.290	49.600	30.958	19,301,900
2018-06-22	48.960	49.930	48.840	49.760	31.058	31,911,000
2018-06-21	48.870	49.000	48.380	48.630	30.352	14,854,600
2018-06-20	48.640	48.660	47.810	48.090	30.015	11,996,800
2018-06-19	47.670	48.780	47.520	48.500	30.271	25,070,000
2018-06-18	47.900	48.000	47.130	47.460	29.622	15,330,400
2018-06-15	47.770	48.060	47.620	48.060	29.996	31,398,000

← NewerPage 35 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.