Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	49.960	50.080	49.400	49.510	29.816	12,007,500
2017-09-25	49.870	50.320	49.750	49.900	30.051	13,698,600
2017-09-22	49.190	50.080	49.020	49.900	30.051	20,646,400
2017-09-21	49.370	49.440	48.840	48.940	29.473	14,315,800
2017-09-20	49.300	49.640	49.080	49.480	29.798	18,755,900
2017-09-19	48.090	49.550	48.010	49.340	29.714	30,818,000
2017-09-18	47.910	48.250	47.510	48.090	28.961	18,810,200
2017-09-15	47.420	47.900	47.060	47.860	28.822	24,626,500
2017-09-14	47.240	47.590	47.010	47.180	28.413	11,808,500
2017-09-13	46.780	47.260	46.680	47.250	28.455	12,772,700
2017-09-12	46.500	46.950	46.380	46.790	28.178	11,173,200
2017-09-11	46.230	46.340	46.120	46.300	27.883	11,073,700
2017-09-08	46.180	46.390	45.710	46.110	27.769	14,152,000
2017-09-07	47.000	47.210	46.070	46.200	27.823	16,591,100
2017-09-06	47.470	47.560	46.620	46.910	28.250	14,081,900
2017-09-05	47.780	47.920	47.300	47.360	28.521	10,005,100
2017-09-01	48.020	48.070	47.770	47.920	28.859	11,455,200
2017-08-31	48.260	48.400	47.930	47.970	28.889	14,237,700
2017-08-30	48.330	48.370	48.000	48.120	28.979	10,758,400
2017-08-29	48.360	48.760	48.330	48.510	29.214	6,044,100
2017-08-28	48.650	48.750	48.310	48.610	29.274	6,329,400
2017-08-25	48.480	48.980	48.430	48.680	29.316	9,846,700
2017-08-24	48.350	48.560	48.180	48.310	29.093	8,898,200
2017-08-23	48.260	48.670	48.190	48.280	29.075	8,909,200
2017-08-22	48.130	48.440	47.780	48.350	29.118	11,005,500
2017-08-21	47.830	48.500	47.690	48.140	28.991	10,556,800
2017-08-18	47.850	47.950	47.510	47.690	28.720	16,919,100
2017-08-17	48.370	48.450	47.890	47.890	28.841	10,638,000
2017-08-16	48.370	48.530	48.220	48.410	29.154	9,447,000
2017-08-15	48.560	48.590	48.190	48.480	29.196	11,164,800
2017-08-14	48.170	48.800	48.150	48.780	29.376	11,064,600
2017-08-11	48.200	48.230	47.700	48.060	28.943	10,420,500
2017-08-10	48.180	48.210	47.860	48.020	28.919	13,005,200
2017-08-09	48.520	48.640	48.080	48.220	29.039	18,887,100
2017-08-08	48.750	48.950	48.430	48.600	29.268	10,901,200
2017-08-07	48.790	48.960	48.680	48.860	29.425	10,448,700
2017-08-04	48.550	48.910	48.140	48.910	29.455	13,841,700
2017-08-03	48.090	48.610	47.940	48.610	29.274	15,190,100
2017-08-02	48.900	48.930	47.900	48.210	29.033	19,233,400
2017-08-01	48.680	49.630	48.530	48.890	29.443	33,498,200
2017-07-31	47.850	48.570	47.480	48.400	29.148	28,456,800
2017-07-28	47.700	48.380	47.120	47.940	28.871	25,296,500
2017-07-27	46.260	47.840	45.950	47.810	28.792	44,702,500
2017-07-26	44.800	44.830	44.280	44.400	26.739	19,045,200
2017-07-25	43.900	44.170	43.810	43.980	26.486	9,818,800
2017-07-24	44.150	44.210	43.680	43.710	26.323	11,895,200
2017-07-21	44.230	44.310	43.820	44.230	26.636	11,426,600
2017-07-20	43.500	44.580	43.480	44.220	26.630	19,309,100
2017-07-19	43.350	43.540	43.200	43.450	26.167	13,940,800
2017-07-18	43.660	43.790	43.260	43.360	26.112	15,417,100
2017-07-17	43.630	43.860	43.560	43.660	26.293	10,804,200
2017-07-14	43.630	43.820	43.410	43.560	26.233	11,986,800
2017-07-13	43.150	43.540	43.040	43.490	26.191	12,140,500
2017-07-12	43.040	43.380	43.000	43.220	26.028	11,388,900
2017-07-11	43.210	43.220	42.800	42.890	25.829	13,249,500
2017-07-10	43.480	43.510	43.180	43.200	26.016	12,272,500
2017-07-07	43.530	43.600	43.210	43.480	26.185	12,198,500
2017-07-06	43.970	44.090	43.520	43.520	26.209	16,854,300
2017-07-05	45.050	45.060	44.440	44.650	26.541	14,853,400
2017-07-03	44.610	45.080	44.510	45.000	26.749	9,732,000

← NewerPage 39 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.