Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	48.520	48.600	48.170	48.430	28.788	18,456,100
2017-04-05	49.430	49.550	49.010	49.020	28.795	14,327,600
2017-04-04	49.100	49.320	48.880	49.310	28.966	8,952,800
2017-04-03	48.730	49.250	48.590	49.180	28.889	14,307,400
2017-03-31	49.100	49.100	48.750	48.750	28.637	19,299,100
2017-03-30	49.000	49.240	48.900	49.060	28.819	11,623,000
2017-03-29	49.280	49.370	49.030	49.130	28.860	11,160,800
2017-03-28	49.010	49.350	48.670	49.300	28.960	12,856,300
2017-03-27	49.680	49.760	48.920	49.140	28.866	13,270,900
2017-03-24	49.700	49.830	49.500	49.680	29.183	9,310,700
2017-03-23	49.750	49.880	49.420	49.640	29.159	9,644,900
2017-03-22	50.130	50.280	49.410	49.710	29.201	14,950,400
2017-03-21	50.480	50.630	50.120	50.160	29.465	15,196,500
2017-03-20	50.420	50.610	50.140	50.240	29.512	9,456,000
2017-03-17	50.190	50.430	50.020	50.390	29.600	21,071,300
2017-03-16	50.020	50.250	49.850	50.040	29.394	10,861,200
2017-03-15	49.260	50.250	49.260	50.140	29.453	12,660,800
2017-03-14	49.440	49.630	49.250	49.360	28.995	8,496,600
2017-03-13	49.330	49.530	49.130	49.470	29.060	10,488,800
2017-03-10	49.500	49.520	49.100	49.350	28.989	11,181,600
2017-03-09	49.230	49.450	49.080	49.280	28.948	10,590,000
2017-03-08	49.300	49.330	48.900	49.160	28.878	14,206,500
2017-03-07	50.000	50.060	49.360	49.440	29.042	12,896,900
2017-03-06	50.030	50.150	49.840	50.030	29.389	10,827,300
2017-03-03	49.980	50.140	49.800	50.090	29.424	11,071,600
2017-03-02	49.690	50.020	49.600	49.980	29.359	10,773,400
2017-03-01	49.560	49.980	49.370	49.810	29.259	16,095,600
2017-02-28	49.960	50.030	49.410	49.630	29.154	17,699,200
2017-02-27	50.490	50.550	49.800	49.940	29.336	14,029,500
2017-02-24	50.280	50.950	50.280	50.600	29.723	14,357,900
2017-02-23	49.980	50.500	49.670	50.310	29.553	16,212,000
2017-02-22	49.500	49.700	49.480	49.670	29.177	13,653,400
2017-02-21	49.510	49.690	49.230	49.430	29.036	19,206,000
2017-02-17	48.310	49.300	48.130	49.190	28.895	23,190,700
2017-02-16	48.030	48.520	47.890	48.460	28.466	18,706,900
2017-02-15	48.000	48.100	47.800	48.080	28.243	19,297,100
2017-02-14	48.310	48.470	47.990	48.270	28.355	20,847,200
2017-02-13	48.270	48.620	48.080	48.550	28.519	18,305,300
2017-02-10	48.940	49.120	48.690	48.980	28.772	12,317,400
2017-02-09	48.370	48.960	48.370	48.810	28.672	13,577,300
2017-02-08	48.150	48.570	48.100	48.370	28.413	13,962,800
2017-02-07	48.130	48.160	47.800	48.040	28.220	12,771,900
2017-02-06	48.670	48.670	47.940	48.030	28.214	16,151,400
2017-02-03	48.450	48.620	48.330	48.580	28.537	15,166,400
2017-02-02	48.540	48.590	47.900	48.280	28.361	17,787,200
2017-02-01	49.340	49.370	48.250	48.390	28.425	26,004,100
2017-01-31	49.210	49.470	48.930	49.010	28.789	16,844,200
2017-01-30	49.490	49.840	49.180	49.370	29.001	12,148,700
2017-01-27	49.350	49.730	49.270	49.600	29.136	18,369,300
2017-01-26	48.750	49.470	48.510	49.120	28.854	37,877,100
2017-01-25	49.500	49.940	48.840	49.770	29.236	30,398,600
2017-01-24	50.260	50.790	49.790	50.120	29.441	43,484,700
2017-01-23	52.460	52.700	52.180	52.410	30.787	15,695,500
2017-01-20	52.600	53.200	52.560	52.720	30.969	15,473,700
2017-01-19	52.550	52.640	52.180	52.360	30.757	13,286,100
2017-01-18	52.520	52.840	52.210	52.250	30.693	12,930,900
2017-01-17	52.550	52.890	52.500	52.740	30.980	11,383,500
2017-01-13	52.720	52.900	52.410	52.550	30.869	9,458,700
2017-01-12	52.430	52.890	52.270	52.680	30.945	11,052,100
2017-01-11	52.620	52.750	52.240	52.460	30.816	16,142,800

← NewerPage 41 of 79 · 4,733 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.