Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	44.620	44.750	44.360	44.660	26.547	13,368,900
2017-06-29	44.800	44.900	44.390	44.410	26.399	17,913,000
2017-06-28	44.980	45.230	44.680	44.840	26.654	18,703,600
2017-06-27	44.970	45.150	44.810	44.840	26.654	20,187,200
2017-06-26	45.450	45.980	45.450	45.750	27.195	10,105,500
2017-06-23	45.430	45.460	45.300	45.390	26.981	10,069,700
2017-06-22	45.470	45.590	45.180	45.420	26.999	10,511,300
2017-06-21	45.950	46.020	45.090	45.410	26.993	15,027,200
2017-06-20	46.400	46.410	45.740	45.940	27.308	16,756,100
2017-06-19	46.630	46.630	46.290	46.570	27.683	9,773,500
2017-06-16	46.860	47.000	46.330	46.630	27.718	22,573,900
2017-06-15	46.580	46.830	46.500	46.640	27.724	10,984,100
2017-06-14	46.630	46.780	46.410	46.690	27.754	9,817,600
2017-06-13	47.300	47.310	46.400	46.460	27.617	15,194,600
2017-06-12	46.720	47.500	46.720	47.190	28.051	18,929,100
2017-06-09	46.170	46.780	46.010	46.720	27.772	11,698,800
2017-06-08	46.500	46.560	46.000	46.190	27.457	11,717,800
2017-06-07	46.520	46.700	46.360	46.500	27.641	8,648,100
2017-06-06	46.370	46.810	46.240	46.440	27.605	11,610,500
2017-06-05	46.170	46.420	46.020	46.370	27.564	8,538,200
2017-06-02	46.630	47.190	46.320	46.440	27.605	18,552,800
2017-06-01	46.710	46.710	46.100	46.510	27.647	14,219,400
2017-05-31	46.430	46.950	46.260	46.640	27.724	22,811,100
2017-05-30	45.260	46.330	45.260	46.200	27.463	16,442,300
2017-05-26	45.250	45.440	45.240	45.320	26.939	5,999,900
2017-05-25	45.050	45.380	45.010	45.310	26.934	11,206,400
2017-05-24	45.450	45.490	44.850	45.040	26.773	15,846,000
2017-05-23	45.480	45.580	45.400	45.480	27.035	8,066,300
2017-05-22	45.390	45.560	45.280	45.480	27.035	9,290,100
2017-05-19	45.160	45.440	44.760	45.420	26.999	12,787,800
2017-05-18	44.500	45.290	44.470	45.040	26.773	15,648,700
2017-05-17	45.310	45.310	44.460	44.480	26.440	21,333,500
2017-05-16	45.340	45.650	45.250	45.310	26.934	14,813,500
2017-05-15	45.910	45.940	45.250	45.380	26.975	20,379,700
2017-05-12	46.120	46.160	45.810	45.840	27.249	14,470,900
2017-05-11	46.310	46.370	45.980	46.020	27.356	12,435,800
2017-05-10	46.400	46.630	46.310	46.380	27.570	12,669,600
2017-05-09	46.520	46.590	46.160	46.420	27.593	14,349,000
2017-05-08	46.720	46.740	46.290	46.630	27.718	15,561,700
2017-05-05	46.080	46.730	46.000	46.690	27.754	17,133,000
2017-05-04	46.180	46.180	45.760	45.880	27.272	20,767,700
2017-05-03	46.020	46.250	45.830	46.150	27.433	19,568,100
2017-05-02	46.000	46.100	45.760	45.910	27.290	13,397,800
2017-05-01	46.060	46.150	45.880	45.880	27.272	14,455,200
2017-04-28	46.640	46.640	45.890	45.910	27.290	25,922,800
2017-04-27	47.360	47.390	46.660	46.670	27.742	16,838,500
2017-04-26	46.750	47.530	46.620	47.360	28.152	29,343,800
2017-04-25	46.960	47.270	46.580	46.700	27.760	30,033,500
2017-04-24	47.130	47.360	46.960	47.050	27.968	23,161,900
2017-04-21	47.920	48.170	47.130	47.250	28.087	31,278,300
2017-04-20	47.920	48.620	47.710	48.410	28.776	30,398,200
2017-04-19	49.440	49.550	48.890	48.940	29.091	18,837,300
2017-04-18	48.620	49.490	48.540	49.220	29.258	19,691,300
2017-04-17	48.680	49.100	48.680	48.810	29.014	10,507,100
2017-04-13	48.800	48.920	48.570	48.620	28.901	9,487,000
2017-04-12	48.530	48.940	48.340	48.920	29.079	10,455,800
2017-04-11	48.510	48.750	48.300	48.700	28.949	13,096,200
2017-04-10	48.720	48.880	48.450	48.540	28.854	10,859,400
2017-04-07	48.480	48.920	48.260	48.660	28.925	17,269,600
2017-04-06	48.520	48.600	48.170	48.430	28.788	18,456,100

← NewerPage 40 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.