Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	50.230	50.410	49.820	50.290	29.229	11,156,900
2016-10-12	49.960	50.480	49.940	50.300	29.235	8,880,100
2016-10-11	50.100	50.210	49.650	49.900	29.002	11,737,900
2016-10-10	50.230	50.300	49.630	50.190	29.171	10,687,700
2016-10-07	50.460	50.540	49.920	49.920	29.014	13,816,800
2016-10-06	50.320	50.520	49.970	50.260	29.211	11,724,000
2016-10-05	50.690	50.820	50.030	50.270	29.217	17,190,900
2016-10-04	51.770	51.940	51.000	51.260	29.457	13,753,300
2016-10-03	51.840	52.140	51.600	51.880	29.813	9,120,300
2016-09-30	52.430	52.570	51.960	51.980	29.870	13,077,600
2016-09-29	51.840	52.410	51.770	52.120	29.951	10,804,700
2016-09-28	52.310	52.440	51.810	52.060	29.916	13,279,100
2016-09-27	52.310	52.660	52.000	52.490	30.163	8,259,000
2016-09-26	52.450	52.560	52.020	52.150	29.968	10,559,000
2016-09-23	52.300	52.820	52.150	52.560	30.204	13,014,800
2016-09-22	52.150	52.490	52.000	52.350	30.083	12,751,900
2016-09-21	51.370	52.010	51.250	51.870	29.807	14,434,700
2016-09-20	51.600	51.800	51.130	51.270	29.462	14,006,300
2016-09-19	51.890	51.960	51.020	51.200	29.422	14,578,500
2016-09-16	51.890	51.970	51.620	51.880	29.813	19,932,300
2016-09-15	51.490	52.100	51.120	51.980	29.870	13,007,400
2016-09-14	51.590	51.860	51.300	51.490	29.589	11,941,800
2016-09-13	52.050	52.120	51.150	51.450	29.566	17,602,400
2016-09-12	51.750	52.840	51.710	52.570	30.209	15,678,600
2016-09-09	53.130	53.240	51.770	51.820	29.778	18,258,500
2016-09-08	53.600	53.880	53.430	53.600	30.801	9,005,300
2016-09-07	53.500	53.790	53.280	53.710	30.865	10,612,300
2016-09-06	53.090	53.840	52.830	53.510	30.750	17,235,600
2016-09-02	52.800	53.140	52.520	52.880	30.388	13,275,300
2016-09-01	52.140	52.710	52.040	52.560	30.204	9,988,800
2016-08-31	52.220	52.460	52.080	52.330	30.072	10,390,500
2016-08-30	52.580	52.590	52.030	52.270	30.037	9,161,900
2016-08-29	52.360	52.690	52.160	52.500	30.169	11,960,400
2016-08-26	52.640	53.010	51.900	52.070	29.922	15,105,300
2016-08-25	52.530	52.790	52.330	52.750	30.313	8,680,100
2016-08-24	52.550	52.720	52.170	52.530	30.186	8,900,700
2016-08-23	52.660	52.820	52.460	52.630	30.244	7,775,100
2016-08-22	52.580	52.690	52.170	52.550	30.198	8,183,900
2016-08-19	52.890	52.910	52.160	52.450	30.140	11,991,000
2016-08-18	52.950	53.060	52.520	52.870	30.382	11,204,900
2016-08-17	52.900	53.170	52.380	53.170	30.554	12,930,100
2016-08-16	53.500	53.510	52.730	52.760	30.319	13,933,100
2016-08-15	53.660	53.850	53.530	53.610	30.807	8,250,900
2016-08-12	53.960	53.980	53.520	53.650	30.830	7,655,000
2016-08-11	53.810	53.990	53.740	53.860	30.951	7,824,800
2016-08-10	53.820	53.980	53.590	53.810	30.922	8,875,700
2016-08-09	53.600	53.780	53.330	53.660	30.836	7,906,200
2016-08-08	53.640	53.740	53.400	53.590	30.796	9,830,400
2016-08-05	53.940	53.990	53.330	53.640	30.824	13,460,100
2016-08-04	54.000	54.140	53.830	53.930	30.991	11,309,800
2016-08-03	54.160	54.200	53.630	53.900	30.974	10,429,400
2016-08-02	54.450	54.590	53.720	54.000	31.031	18,428,200
2016-08-01	55.580	55.820	54.370	54.500	31.319	17,434,600
2016-07-29	54.990	55.720	54.970	55.410	31.841	15,508,900
2016-07-28	55.200	55.210	54.640	54.860	31.525	10,672,300
2016-07-27	54.950	55.440	54.440	55.320	31.790	17,074,600
2016-07-26	55.850	56.250	54.690	54.810	31.497	18,753,900
2016-07-25	56.100	56.100	55.640	55.870	32.106	10,848,700
2016-07-22	55.440	56.200	55.390	56.100	32.238	10,973,200
2016-07-21	55.530	55.670	55.240	55.370	31.818	9,802,100

← NewerPage 43 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.