Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	55.580	55.670	55.310	55.620	31.962	12,008,700
2016-07-19	55.960	56.000	55.550	55.700	32.008	10,270,100
2016-07-18	55.870	56.000	55.760	55.930	32.140	9,623,300
2016-07-15	56.050	56.080	55.600	55.840	32.089	13,949,700
2016-07-14	55.620	56.100	55.620	55.840	32.089	11,098,500
2016-07-13	55.580	56.040	55.370	56.000	32.180	11,405,600
2016-07-12	55.750	55.960	55.370	55.470	31.876	14,897,600
2016-07-11	55.750	56.000	55.410	55.930	32.140	12,434,700
2016-07-08	55.390	56.030	55.010	55.900	32.123	15,946,200
2016-07-07	56.100	56.140	55.100	55.380	31.824	13,574,100
2016-07-06	56.210	56.330	55.450	56.260	32.330	15,761,500
2016-07-05	56.320	56.950	56.320	56.530	32.160	20,703,200
2016-07-01	55.850	56.290	55.590	56.230	31.990	16,092,300
2016-06-30	55.270	55.920	54.790	55.840	31.768	22,143,300
2016-06-29	54.820	55.300	54.820	55.060	31.324	18,184,100
2016-06-28	54.760	54.990	54.340	54.820	31.188	17,780,600
2016-06-27	54.060	54.870	53.880	54.740	31.142	22,570,200
2016-06-24	54.470	55.220	54.130	54.430	30.966	43,842,700
2016-06-23	54.400	54.680	54.200	54.670	31.102	12,329,900
2016-06-22	54.230	54.400	53.990	54.030	30.738	12,959,200
2016-06-21	53.890	54.490	53.440	54.100	30.778	11,893,000
2016-06-20	54.000	54.190	53.430	53.760	30.585	14,344,300
2016-06-17	53.430	53.780	53.010	53.780	30.596	18,836,300
2016-06-16	52.840	53.480	52.570	53.460	30.414	11,914,500
2016-06-15	52.970	53.210	52.760	52.840	30.061	10,289,000
2016-06-14	52.370	53.100	52.320	52.990	30.146	10,735,900
2016-06-13	52.500	52.830	52.230	52.570	29.908	12,394,200
2016-06-10	51.860	52.830	51.720	52.670	29.964	15,629,000
2016-06-09	51.640	52.000	51.370	51.950	29.555	9,790,700
2016-06-08	51.510	51.700	51.240	51.520	29.310	10,546,200
2016-06-07	50.600	51.990	50.600	51.750	29.441	15,210,900
2016-06-06	51.060	51.090	50.650	50.710	28.849	10,075,600
2016-06-03	50.770	51.000	50.610	50.920	28.969	9,500,700
2016-06-02	50.470	50.770	50.120	50.770	28.883	8,721,100
2016-06-01	50.870	50.980	50.220	50.430	28.690	10,670,800
2016-05-31	50.880	51.160	50.590	50.900	28.957	15,834,500
2016-05-27	50.390	50.860	50.180	50.620	28.798	10,649,500
2016-05-26	49.850	50.280	49.790	50.160	28.536	11,044,000
2016-05-25	49.630	50.010	49.400	49.850	28.360	9,490,400
2016-05-24	49.360	49.620	49.200	49.580	28.206	11,827,300
2016-05-23	49.660	49.780	49.050	49.140	27.956	13,263,100
2016-05-20	49.800	49.800	49.470	49.660	28.252	15,345,800
2016-05-19	50.000	50.020	49.120	49.630	28.235	16,022,400
2016-05-18	50.920	51.030	50.060	50.390	28.667	10,443,100
2016-05-17	51.200	51.350	50.670	50.900	28.957	10,466,800
2016-05-16	50.770	51.330	50.640	51.230	29.145	7,903,400
2016-05-13	51.410	51.490	50.850	50.940	28.980	9,561,300
2016-05-12	51.220	51.600	51.090	51.470	29.282	9,917,100
2016-05-11	51.480	51.700	51.080	51.150	29.100	8,508,900
2016-05-10	51.380	51.550	51.270	51.540	29.322	7,903,500
2016-05-09	51.220	51.430	51.010	51.080	29.060	8,719,800
2016-05-06	50.910	51.140	50.610	51.120	29.083	9,782,300
2016-05-05	50.990	51.040	50.630	50.840	28.923	10,788,800
2016-05-04	50.480	50.990	50.200	50.840	28.923	9,033,800
2016-05-03	51.110	51.320	50.360	50.680	28.832	12,900,700
2016-05-02	51.220	51.450	51.040	51.320	29.196	11,103,800
2016-04-29	50.950	51.050	50.640	50.940	28.980	13,684,800
2016-04-28	51.300	51.560	50.920	51.020	29.026	13,055,600
2016-04-27	50.460	51.810	50.460	51.690	29.407	17,012,400
2016-04-26	50.980	51.000	50.280	50.440	28.696	10,064,300

← NewerPage 44 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.