Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	50.530	50.950	50.280	50.760	28.878	12,439,500
2016-04-22	50.150	50.630	50.050	50.550	28.758	17,823,300
2016-04-21	50.560	50.680	49.470	50.030	28.462	32,172,200
2016-04-20	52.150	52.220	51.660	51.750	29.441	15,412,500
2016-04-19	51.800	52.170	51.790	52.080	29.629	11,393,400
2016-04-18	51.350	51.900	51.180	51.730	29.430	14,322,900
2016-04-15	51.280	51.490	51.100	51.350	29.213	11,862,000
2016-04-14	51.280	51.550	51.240	51.360	29.219	10,083,300
2016-04-13	52.070	52.090	50.840	51.290	29.179	19,752,900
2016-04-12	51.660	52.190	51.610	51.950	29.555	12,335,000
2016-04-11	52.360	52.400	51.500	51.610	29.361	14,975,900
2016-04-08	52.200	52.580	52.050	52.180	29.686	12,197,900
2016-04-07	52.520	52.700	51.770	52.000	29.583	23,076,300
2016-04-06	53.620	53.620	53.130	53.520	30.448	12,993,600
2016-04-05	54.380	54.490	53.950	54.090	30.451	12,979,100
2016-04-04	54.030	54.420	53.800	54.420	30.637	11,402,700
2016-04-01	53.320	54.090	53.100	54.010	30.406	13,807,100
2016-03-31	54.010	54.260	53.920	54.080	30.445	12,428,600
2016-03-30	54.170	54.370	53.700	54.040	30.423	14,528,300
2016-03-29	53.510	54.080	53.300	54.050	30.428	10,770,500
2016-03-28	53.560	53.730	53.200	53.400	30.062	8,527,100
2016-03-24	52.740	53.620	52.660	53.560	30.152	15,096,400
2016-03-23	53.130	53.230	52.820	52.910	29.787	9,716,100
2016-03-22	53.420	53.460	53.100	53.210	29.955	10,852,000
2016-03-21	53.190	53.590	53.020	53.440	30.085	10,679,000
2016-03-18	53.810	53.850	53.240	53.240	29.972	23,209,400
2016-03-17	53.280	53.810	53.190	53.630	30.192	16,401,500
2016-03-16	52.670	53.380	52.400	53.210	29.955	11,866,400
2016-03-15	52.240	52.740	52.240	52.670	29.651	11,295,700
2016-03-14	52.550	52.750	52.230	52.540	29.578	11,729,400
2016-03-11	52.650	52.780	52.240	52.530	29.573	15,223,900
2016-03-10	52.550	52.660	51.990	52.320	29.454	15,102,100
2016-03-09	52.550	52.960	52.000	52.340	29.466	15,466,600
2016-03-08	52.050	52.750	51.930	52.460	29.533	14,306,500
2016-03-07	51.530	52.350	51.400	52.210	29.392	14,907,500
2016-03-04	51.750	52.000	51.500	51.810	29.167	13,957,600
2016-03-03	52.140	52.220	51.610	51.890	29.212	15,404,500
2016-03-02	51.460	52.200	51.190	52.120	29.342	14,791,100
2016-03-01	50.990	51.470	50.980	51.460	28.970	12,003,300
2016-02-29	50.860	51.380	50.690	50.730	28.559	15,986,300
2016-02-26	51.150	51.340	50.920	51.020	28.723	13,011,500
2016-02-25	50.900	51.300	50.780	51.110	28.773	12,358,700
2016-02-24	50.270	50.870	50.170	50.820	28.610	11,244,900
2016-02-23	50.970	50.990	50.360	50.630	28.503	11,594,600
2016-02-22	50.860	51.150	50.770	51.070	28.751	12,456,000
2016-02-19	50.740	51.070	50.310	50.860	28.632	15,607,000
2016-02-18	50.120	51.100	49.960	50.940	28.677	19,678,500
2016-02-17	50.410	50.600	50.080	50.320	28.328	15,228,900
2016-02-16	50.240	50.300	49.580	50.240	28.283	16,360,000
2016-02-12	49.540	50.190	49.350	50.110	28.210	20,990,900
2016-02-11	49.600	50.100	49.270	49.390	27.805	30,521,000
2016-02-10	50.190	50.320	49.620	49.980	28.137	18,633,100
2016-02-09	50.060	50.610	49.350	50.150	28.233	22,633,900
2016-02-08	50.600	50.800	49.770	50.740	28.565	27,058,100
2016-02-05	50.320	51.200	50.310	50.970	28.694	25,790,300
2016-02-04	50.370	50.600	49.670	50.430	28.390	19,594,300
2016-02-03	50.250	50.620	49.420	50.620	28.497	20,309,800
2016-02-02	50.610	50.630	49.650	49.910	28.098	21,607,000
2016-02-01	49.940	51.020	49.690	50.760	28.576	28,536,600
2016-01-29	49.390	49.990	49.220	49.970	28.131	29,082,600

← NewerPage 45 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.