Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	49.060	49.460	48.470	49.010	27.591	20,085,200
2016-01-27	48.290	49.490	48.250	49.030	27.602	33,795,700
2016-01-26	47.130	48.270	47.050	48.250	27.163	22,620,900
2016-01-25	47.080	47.780	46.540	47.030	26.476	24,298,800
2016-01-22	46.410	47.120	46.000	47.040	26.482	23,075,700
2016-01-21	45.000	46.330	44.430	45.870	25.823	31,354,100
2016-01-20	44.380	44.770	43.790	44.420	25.007	28,290,200
2016-01-19	44.740	45.010	44.530	44.870	25.260	20,364,300
2016-01-15	44.040	44.550	43.860	44.430	25.013	27,993,900
2016-01-14	44.220	45.190	44.050	44.870	25.260	18,435,000
2016-01-13	45.110	45.270	44.080	44.150	24.855	19,291,000
2016-01-12	45.240	45.250	44.530	44.930	25.294	15,123,000
2016-01-11	45.110	45.230	44.600	45.090	25.384	14,226,200
2016-01-08	45.660	45.740	44.700	44.830	25.238	16,594,800
2016-01-07	45.120	45.670	45.000	45.270	25.485	19,277,600
2016-01-06	45.490	45.950	45.280	45.520	25.626	19,082,700
2016-01-05	46.200	46.550	45.630	46.500	25.860	15,632,800
2016-01-04	45.670	45.910	45.360	45.870	25.509	17,821,600
2015-12-31	46.520	46.650	46.210	46.220	25.704	11,490,900
2015-12-30	47.200	47.200	46.620	46.770	26.010	8,970,700
2015-12-29	46.980	47.230	46.840	47.210	26.255	7,667,100
2015-12-28	46.620	46.840	46.560	46.750	25.999	6,254,900
2015-12-24	46.910	46.970	46.600	46.710	25.977	4,279,900
2015-12-23	46.510	47.150	46.390	46.950	26.110	12,685,500
2015-12-22	46.200	46.460	45.850	46.340	25.771	11,181,500
2015-12-21	45.730	45.920	45.520	45.900	25.526	10,360,600
2015-12-18	45.900	46.040	45.560	45.560	25.337	31,635,100
2015-12-17	46.490	46.690	46.030	46.100	25.637	15,508,600
2015-12-16	45.930	46.570	45.700	46.510	25.865	18,808,300
2015-12-15	45.520	45.860	45.210	45.550	25.332	16,742,600
2015-12-14	44.840	45.500	44.680	45.450	25.276	16,723,100
2015-12-11	45.320	45.350	44.730	44.820	24.926	16,481,900
2015-12-10	45.470	45.660	45.200	45.320	25.204	10,402,500
2015-12-09	45.580	46.130	45.120	45.360	25.226	13,467,900
2015-12-08	45.670	45.990	45.440	45.700	25.415	13,776,100
2015-12-07	45.460	46.120	45.450	46.060	25.615	13,192,100
2015-12-04	44.740	45.780	44.710	45.710	25.420	14,158,600
2015-12-03	44.880	45.050	44.330	44.560	24.781	17,077,700
2015-12-02	45.450	45.550	44.870	44.920	24.981	12,160,400
2015-12-01	45.510	45.890	45.330	45.580	25.348	10,580,000
2015-11-30	45.250	45.640	44.960	45.450	25.276	19,400,000
2015-11-27	44.840	45.390	44.830	45.230	25.154	4,108,300
2015-11-25	45.110	45.130	44.890	44.920	24.981	7,013,900
2015-11-24	44.750	45.340	44.680	45.190	25.131	11,127,400
2015-11-23	45.310	45.500	44.940	44.990	25.020	10,290,100
2015-11-20	45.960	45.990	45.320	45.390	25.243	12,229,700
2015-11-19	45.440	45.870	45.350	45.760	25.448	9,320,900
2015-11-18	45.080	45.430	44.580	45.380	25.237	13,585,600
2015-11-17	45.010	45.320	44.930	45.080	25.070	10,657,500
2015-11-16	44.260	45.070	44.180	45.040	25.048	10,112,500
2015-11-13	44.730	44.990	44.220	44.230	24.597	12,615,600
2015-11-12	45.020	45.090	44.770	44.830	24.931	11,053,500
2015-11-11	45.360	45.540	45.130	45.320	25.204	7,904,000
2015-11-10	45.270	45.330	44.800	45.100	25.081	9,996,700
2015-11-09	45.530	45.540	45.030	45.300	25.192	10,743,200
2015-11-06	45.990	46.030	45.290	45.780	25.459	14,144,400
2015-11-05	46.200	46.430	46.100	46.200	25.693	11,646,900
2015-11-04	46.580	46.650	46.040	46.140	25.660	9,702,000
2015-11-03	46.700	46.750	46.180	46.450	25.832	11,900,900
2015-11-02	47.020	47.080	46.520	46.780	26.016	11,689,100

← NewerPage 46 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.