Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	48.400	48.590	47.580	47.690	29.396	10,765,500
2018-03-19	48.530	48.610	48.120	48.310	29.778	12,980,800
2018-03-16	48.410	48.780	48.220	48.560	29.932	26,838,100
2018-03-15	48.530	48.770	48.140	48.290	29.765	9,537,400
2018-03-14	48.930	49.100	48.360	48.450	29.864	11,930,400
2018-03-13	49.000	49.260	48.500	48.650	29.987	12,840,200
2018-03-12	49.030	49.260	48.670	48.800	30.080	12,526,300
2018-03-09	49.200	49.230	48.350	49.010	30.209	14,927,100
2018-03-08	48.890	49.030	48.320	49.010	30.209	17,038,500
2018-03-07	48.540	49.210	48.460	48.840	30.105	16,738,200
2018-03-06	48.750	48.890	48.300	48.890	30.135	13,526,900
2018-03-05	48.150	48.940	48.020	48.710	30.024	15,348,400
2018-03-02	47.830	48.330	47.760	48.260	29.747	17,449,900
2018-03-01	47.690	48.600	47.510	47.960	29.562	28,950,200
2018-02-28	48.760	48.960	47.720	47.740	29.426	22,159,100
2018-02-27	49.020	49.170	48.040	48.040	29.611	23,234,700
2018-02-26	48.720	49.150	48.450	49.090	30.259	20,853,900
2018-02-23	48.090	48.300	47.540	48.290	29.765	26,371,400
2018-02-22	48.250	48.700	47.780	47.870	29.507	21,198,300
2018-02-21	48.800	48.860	47.940	47.960	29.562	20,889,900
2018-02-20	49.840	49.890	48.760	48.920	30.154	21,330,400
2018-02-16	49.690	50.460	49.690	50.150	30.912	12,264,000
2018-02-15	49.550	49.780	48.950	49.740	30.659	18,902,700
2018-02-14	49.760	50.100	49.320	49.510	30.517	17,559,200
2018-02-13	49.910	50.260	49.170	50.080	30.869	11,871,700
2018-02-12	50.220	50.660	49.580	50.110	30.887	16,903,000
2018-02-09	49.600	50.300	48.370	49.880	30.746	27,707,900
2018-02-08	50.890	51.080	49.000	49.040	30.228	23,308,900
2018-02-07	50.630	51.930	50.500	51.010	31.442	16,066,600
2018-02-06	49.440	51.000	49.070	50.830	31.331	34,543,900
2018-02-05	52.520	53.190	50.500	50.500	31.128	22,239,600
2018-02-02	54.270	54.270	52.900	52.980	32.656	15,574,000
2018-02-01	54.490	54.750	54.010	54.300	33.470	18,646,100
2018-01-31	53.990	54.420	53.530	54.070	33.328	17,827,000
2018-01-30	54.300	54.500	53.790	53.900	33.223	15,401,500
2018-01-29	53.580	54.580	53.400	54.130	33.365	17,052,600
2018-01-26	54.490	54.750	54.340	54.720	33.729	13,077,600
2018-01-25	54.280	54.770	54.010	54.290	33.464	18,638,700
2018-01-24	53.820	54.440	53.500	54.220	33.421	21,080,400
2018-01-23	54.600	54.600	52.810	53.230	32.810	33,000,500
2018-01-22	52.050	53.490	52.010	53.460	32.952	27,691,300
2018-01-19	51.740	51.920	51.160	51.910	31.997	23,761,300
2018-01-18	51.900	53.300	51.390	51.550	31.775	29,442,600
2018-01-17	51.810	51.900	51.210	51.720	31.880	11,591,500
2018-01-16	51.680	52.020	51.420	51.660	31.843	14,739,200
2018-01-12	51.940	52.240	51.780	51.860	31.966	17,673,700
2018-01-11	51.890	52.180	51.640	52.110	32.120	15,568,200
2018-01-10	51.390	51.730	51.150	51.690	31.861	12,593,400
2018-01-09	52.120	52.440	51.550	51.610	31.812	14,677,800
2018-01-08	52.560	52.750	52.040	52.390	31.929	16,212,700
2018-01-05	52.800	52.880	52.350	52.480	31.984	13,348,900
2018-01-04	52.370	52.890	51.830	52.600	32.057	12,062,800
2018-01-03	53.300	53.340	52.180	52.430	31.953	16,662,400
2018-01-02	53.160	53.570	52.800	53.530	32.624	16,045,300
2017-12-29	53.370	53.460	52.930	52.930	32.258	9,994,700
2017-12-28	53.410	53.550	53.160	53.430	32.563	6,726,300
2017-12-27	53.410	53.500	53.090	53.280	32.471	8,361,900
2017-12-26	53.130	53.690	53.130	53.220	32.435	6,595,800
2017-12-22	53.110	53.630	53.060	53.190	32.417	13,657,800
2017-12-21	52.810	53.600	52.610	53.010	32.307	12,778,100

← NewerPage 37 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.