Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	53.110	53.350	52.680	52.770	32.161	11,643,500
2017-12-19	53.270	53.590	52.700	52.830	32.197	14,239,500
2017-12-18	52.940	53.390	52.660	53.250	32.453	15,874,300
2017-12-15	52.570	52.890	52.390	52.670	32.100	28,935,600
2017-12-14	52.600	52.740	52.090	52.340	31.899	18,775,400
2017-12-13	52.990	53.190	52.280	52.890	32.234	17,705,500
2017-12-12	53.150	53.340	52.330	53.190	32.417	22,901,200
2017-12-11	51.290	51.930	50.970	51.840	31.594	13,542,500
2017-12-08	50.540	51.180	50.360	51.090	31.137	13,639,900
2017-12-07	50.590	50.740	50.200	50.420	30.728	11,986,700
2017-12-06	50.400	50.840	50.240	50.680	30.887	17,296,600
2017-12-05	51.250	51.890	50.780	50.920	31.033	17,574,100
2017-12-04	51.520	52.330	51.500	51.720	31.521	19,371,000
2017-12-01	50.900	51.550	50.330	51.250	31.234	23,909,000
2017-11-30	50.000	51.090	49.990	50.890	31.015	33,268,500
2017-11-29	48.840	50.490	48.840	49.900	30.411	31,034,500
2017-11-28	47.700	48.840	47.530	48.820	29.753	20,982,500
2017-11-27	47.370	47.900	47.350	47.660	29.046	17,548,300
2017-11-24	47.060	47.180	46.850	47.010	28.650	5,097,200
2017-11-22	46.250	47.420	46.240	47.100	28.705	15,825,100
2017-11-21	46.340	46.450	46.010	46.180	28.144	13,598,000
2017-11-20	45.800	46.350	45.500	46.200	28.157	18,227,400
2017-11-17	44.630	45.770	44.620	45.420	27.681	18,933,200
2017-11-16	44.210	44.880	44.110	44.770	27.285	13,818,000
2017-11-15	44.330	44.380	43.970	44.110	26.883	15,726,500
2017-11-14	44.690	44.850	44.150	44.220	26.950	20,829,900
2017-11-13	44.920	45.080	44.700	44.750	27.273	16,673,900
2017-11-10	45.110	45.110	44.750	44.880	27.352	17,075,000
2017-11-09	45.290	45.430	44.810	45.070	27.468	21,078,700
2017-11-08	45.410	45.520	45.140	45.460	27.706	17,414,800
2017-11-07	45.210	45.590	44.680	45.570	27.773	25,789,600
2017-11-06	46.310	46.350	44.840	45.530	27.748	36,443,300
2017-11-03	47.660	47.740	47.240	47.420	28.900	8,038,200
2017-11-02	47.880	47.940	47.180	47.460	28.924	13,126,900
2017-11-01	48.150	48.170	47.560	47.830	29.150	11,046,600
2017-10-31	47.940	48.180	47.710	47.870	29.174	15,910,000
2017-10-30	48.880	49.120	47.420	47.830	29.150	24,587,400
2017-10-27	48.720	49.390	48.530	48.870	29.784	12,423,400
2017-10-26	48.860	49.430	48.750	48.890	29.796	14,420,100
2017-10-25	48.680	48.790	48.150	48.640	29.644	19,256,800
2017-10-24	49.160	49.280	48.720	48.940	29.826	11,527,900
2017-10-23	49.470	49.690	48.910	48.990	29.857	15,660,000
2017-10-20	49.450	49.590	48.930	49.530	30.186	16,259,600
2017-10-19	50.050	51.180	49.050	49.210	29.991	29,173,900
2017-10-18	48.330	48.850	47.760	48.650	29.650	20,410,400
2017-10-17	48.090	48.490	47.870	48.400	29.497	14,842,800
2017-10-16	47.900	48.350	47.700	48.090	29.308	10,394,700
2017-10-13	48.340	48.480	47.830	47.860	29.168	20,105,100
2017-10-12	48.440	48.850	48.130	48.350	29.467	17,087,900
2017-10-11	49.140	49.320	48.510	48.860	29.778	10,335,100
2017-10-10	49.280	49.490	49.060	49.140	29.948	10,843,900
2017-10-09	48.890	49.090	48.650	49.050	29.893	10,702,900
2017-10-06	49.040	49.200	48.660	48.810	29.747	13,239,600
2017-10-05	49.960	50.030	49.680	49.770	29.973	12,230,600
2017-10-04	49.640	50.080	49.380	49.900	30.051	9,887,500
2017-10-03	49.450	50.020	49.430	49.850	30.021	10,218,600
2017-10-02	49.390	49.700	49.250	49.360	29.726	9,525,800
2017-09-29	49.300	49.830	49.010	49.490	29.804	13,021,700
2017-09-28	49.240	49.570	49.140	49.410	29.756	8,231,800
2017-09-27	49.190	49.730	49.120	49.510	29.816	14,270,800

← NewerPage 38 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.