Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	52.690	53.160	52.020	52.760	30.992	11,787,400
2017-01-09	53.220	53.270	52.670	52.680	30.945	14,097,200
2017-01-06	53.670	53.780	53.100	53.260	31.286	15,615,000
2017-01-05	54.780	54.830	54.300	54.640	31.757	13,840,600
2017-01-04	54.550	54.810	54.330	54.520	31.687	18,316,100
2017-01-03	53.960	54.670	53.730	54.580	31.722	22,891,700
2016-12-30	53.550	53.640	53.170	53.380	31.025	12,440,800
2016-12-29	53.590	53.900	53.510	53.740	31.234	7,150,800
2016-12-28	53.630	53.830	53.370	53.440	31.060	6,849,500
2016-12-27	53.690	53.830	53.440	53.640	31.176	6,255,400
2016-12-23	53.650	53.750	53.440	53.680	31.199	7,201,200
2016-12-22	52.850	53.740	52.720	53.650	31.182	11,101,500
2016-12-21	53.090	53.430	52.970	52.970	30.786	9,656,700
2016-12-20	52.930	53.460	52.930	53.120	30.874	10,366,900
2016-12-19	52.480	53.130	52.090	52.910	30.752	13,407,000
2016-12-16	52.060	52.280	51.860	52.270	30.380	21,262,500
2016-12-15	51.370	52.130	51.250	51.810	30.112	13,963,600
2016-12-14	52.460	52.660	51.410	51.630	30.008	19,920,400
2016-12-13	52.080	52.370	52.060	52.360	30.432	12,211,500
2016-12-12	51.540	52.430	51.480	51.760	30.083	16,186,400
2016-12-09	51.090	51.630	50.920	51.490	29.926	10,101,500
2016-12-08	51.230	51.280	50.980	51.130	29.717	11,502,900
2016-12-07	50.720	51.430	50.440	51.380	29.862	16,280,600
2016-12-06	50.150	50.620	49.760	50.360	29.269	13,581,500
2016-12-05	49.740	50.080	49.740	49.750	28.915	13,074,700
2016-12-02	50.000	50.320	49.600	49.810	28.950	10,650,700
2016-12-01	49.800	49.990	49.310	49.870	28.985	12,982,800
2016-11-30	50.550	50.730	49.900	49.900	29.002	20,698,900
2016-11-29	51.030	51.150	50.770	50.960	29.618	11,532,800
2016-11-28	50.470	51.200	50.450	51.120	29.711	15,982,400
2016-11-25	50.220	50.800	50.170	50.670	29.450	8,087,100
2016-11-23	49.300	50.650	49.290	50.230	29.194	21,456,700
2016-11-22	48.480	49.610	48.370	49.490	28.764	22,030,000
2016-11-21	48.060	48.360	47.920	48.310	28.078	10,773,300
2016-11-18	47.850	48.200	47.570	48.070	27.939	12,820,600
2016-11-17	47.950	48.170	47.810	47.840	27.805	12,436,300
2016-11-16	47.490	47.980	47.320	47.930	27.857	17,328,400
2016-11-15	46.510	47.370	46.380	47.370	27.532	18,672,200
2016-11-14	46.710	46.850	46.010	46.180	26.840	21,820,200
2016-11-11	46.700	46.900	46.510	46.690	27.136	16,425,500
2016-11-10	47.860	47.880	46.360	46.690	27.136	24,311,700
2016-11-09	47.010	48.080	46.470	47.860	27.816	20,871,900
2016-11-08	47.560	47.850	47.470	47.650	27.694	9,482,400
2016-11-07	47.390	47.470	46.940	47.460	27.584	14,705,200
2016-11-04	46.970	47.280	46.890	47.080	27.363	14,410,200
2016-11-03	46.980	47.270	46.790	46.870	27.241	12,605,100
2016-11-02	47.750	47.750	46.860	46.940	27.282	16,488,200
2016-11-01	48.320	48.380	47.530	47.660	27.700	13,229,400
2016-10-31	48.240	48.300	48.050	48.100	27.956	12,459,400
2016-10-28	48.560	48.770	48.100	48.210	28.020	10,660,100
2016-10-27	47.740	48.710	47.630	48.540	28.212	22,330,700
2016-10-26	47.740	48.050	47.580	47.630	27.683	15,049,200
2016-10-25	48.210	48.290	47.790	47.840	27.805	16,441,200
2016-10-24	48.710	48.930	48.130	48.210	28.020	19,414,700
2016-10-21	48.790	48.920	47.950	48.200	28.014	24,785,000
2016-10-20	49.540	49.570	48.900	49.140	28.560	27,098,200
2016-10-19	50.450	50.630	50.350	50.380	29.281	10,364,900
2016-10-18	50.610	50.610	50.050	50.270	29.217	10,873,900
2016-10-17	50.210	50.590	50.050	50.430	29.310	10,724,600
2016-10-14	50.340	50.610	50.270	50.280	29.223	8,853,200

← NewerPage 42 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.