Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	47.760	47.890	47.300	47.820	29.847	17,568,400
2018-06-13	48.450	48.550	47.380	47.400	29.585	30,809,400
2018-06-12	49.580	49.640	48.660	48.810	30.465	15,597,900
2018-06-11	49.490	49.800	49.260	49.300	30.770	14,143,700
2018-06-08	48.450	49.200	48.430	49.180	30.696	15,399,300
2018-06-07	47.960	49.260	47.850	49.010	30.589	19,674,300
2018-06-06	48.160	48.440	47.790	48.410	30.215	12,924,800
2018-06-05	47.780	48.190	47.770	47.970	29.940	10,378,000
2018-06-04	48.050	48.160	47.730	47.820	29.847	9,012,600
2018-06-01	47.890	48.000	47.610	47.810	29.840	9,967,100
2018-05-31	48.520	48.530	47.520	47.670	29.753	27,288,300
2018-05-30	48.490	48.720	48.240	48.600	30.333	10,459,100
2018-05-29	48.300	48.460	47.860	48.200	30.084	13,035,300
2018-05-25	48.590	48.650	48.240	48.520	30.284	7,948,000
2018-05-24	48.890	49.000	48.470	48.640	30.358	13,580,400
2018-05-23	48.740	48.980	48.330	48.590	30.327	14,027,800
2018-05-22	48.330	49.310	48.260	48.810	30.465	18,539,800
2018-05-21	47.790	48.500	47.740	48.430	30.227	8,588,800
2018-05-18	47.840	47.890	47.320	47.740	29.797	11,384,400
2018-05-17	47.860	48.040	47.660	47.850	29.865	8,907,500
2018-05-16	47.790	48.090	47.660	47.860	29.872	9,798,800
2018-05-15	48.150	48.290	47.620	47.790	29.828	12,655,400
2018-05-14	48.670	48.900	48.280	48.490	30.265	10,362,600
2018-05-11	48.070	49.070	47.920	48.620	30.346	22,872,800
2018-05-10	46.680	47.290	46.520	47.200	29.460	15,727,500
2018-05-09	47.000	47.180	46.090	46.380	28.948	23,083,300
2018-05-08	47.540	47.600	46.730	47.020	29.347	16,716,900
2018-05-07	48.180	48.320	47.570	47.730	29.790	12,892,100
2018-05-04	47.500	48.320	47.490	48.190	30.078	10,669,300
2018-05-03	47.720	47.860	47.360	47.840	29.859	16,114,100
2018-05-02	48.790	48.860	47.490	47.750	29.803	18,515,900
2018-05-01	49.490	49.650	48.240	48.820	30.471	16,101,400
2018-04-30	51.400	51.650	49.340	49.350	30.802	28,938,900
2018-04-27	50.250	51.690	50.160	51.570	32.187	25,986,200
2018-04-26	49.600	50.040	49.440	49.760	31.058	14,121,900
2018-04-25	50.060	50.160	49.240	50.100	31.270	19,893,200
2018-04-24	49.920	50.390	49.140	49.670	31.001	20,920,400
2018-04-23	48.200	48.720	47.970	48.660	30.371	14,211,600
2018-04-20	48.310	48.620	47.210	47.900	29.897	18,224,700
2018-04-19	48.600	48.960	48.380	48.430	30.227	11,174,200
2018-04-18	49.000	49.060	48.570	48.620	30.346	8,347,700
2018-04-17	48.590	49.040	48.310	48.850	30.490	11,575,500
2018-04-16	47.950	48.460	47.860	48.390	30.202	8,885,500
2018-04-13	47.910	47.980	47.510	47.660	29.747	7,302,000
2018-04-12	47.870	48.140	47.440	47.740	29.797	8,837,900
2018-04-11	47.930	47.990	47.480	47.580	29.697	11,695,600
2018-04-10	47.200	48.970	46.990	48.270	30.128	24,309,300
2018-04-09	47.030	47.500	46.800	46.920	29.285	13,475,300
2018-04-06	48.100	48.280	47.270	47.480	29.266	16,071,600
2018-04-05	47.980	48.350	47.680	48.240	29.735	13,201,300
2018-04-04	47.160	47.990	46.900	47.930	29.544	12,376,400
2018-04-03	47.220	47.530	46.710	47.500	29.279	14,841,300
2018-04-02	47.620	47.940	46.720	47.160	29.069	16,511,200
2018-03-29	48.200	48.730	47.570	47.820	29.476	17,305,500
2018-03-28	47.890	48.560	47.830	48.000	29.587	17,728,000
2018-03-27	47.100	47.900	46.840	47.310	29.161	14,544,700
2018-03-26	46.780	47.170	46.590	47.070	29.013	15,435,500
2018-03-23	47.060	47.460	46.200	46.290	28.533	15,955,100
2018-03-22	47.100	47.520	46.770	46.880	28.896	14,270,800
2018-03-21	47.690	47.960	47.270	47.280	29.143	11,062,500

← NewerPage 36 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.