Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	46.430	46.980	46.280	46.880	26.071	14,753,200
2015-10-29	46.490	46.560	46.000	46.400	25.804	7,902,300
2015-10-28	46.440	46.800	46.060	46.480	25.849	11,447,300
2015-10-27	46.190	46.300	46.010	46.170	25.676	9,540,400
2015-10-26	46.320	46.550	46.150	46.360	25.782	10,802,500
2015-10-23	46.140	46.330	45.940	46.160	25.671	13,285,100
2015-10-22	44.980	45.900	44.980	45.890	25.521	15,378,600
2015-10-21	45.440	45.710	44.710	44.860	24.948	17,081,800
2015-10-20	44.920	45.800	44.790	45.240	25.159	19,747,400
2015-10-19	44.480	44.820	44.260	44.700	24.859	17,547,400
2015-10-16	44.920	44.970	44.450	44.700	24.859	15,620,900
2015-10-15	44.240	44.700	44.060	44.670	24.842	11,774,000
2015-10-14	44.260	44.540	43.930	43.990	24.464	19,559,200
2015-10-13	44.140	44.500	44.140	44.360	24.670	11,566,400
2015-10-12	44.180	44.310	44.010	44.300	24.636	9,886,700
2015-10-09	44.280	44.530	44.000	44.160	24.559	11,981,200
2015-10-08	43.680	44.310	43.550	44.230	24.597	10,280,900
2015-10-07	43.780	43.990	43.460	43.850	24.386	11,897,000
2015-10-06	44.000	44.430	43.980	44.060	24.189	15,087,900
2015-10-05	43.240	44.020	43.240	44.000	24.156	14,484,600
2015-10-02	42.550	42.900	42.200	42.840	23.519	22,336,700
2015-10-01	43.490	43.640	42.690	42.960	23.585	22,323,500
2015-09-30	43.830	44.000	43.280	43.510	23.887	20,380,600
2015-09-29	43.780	44.000	43.340	43.530	23.898	15,652,500
2015-09-28	44.010	44.180	43.690	43.740	24.013	15,265,200
2015-09-25	44.320	44.530	44.070	44.220	24.277	17,514,800
2015-09-24	43.790	44.200	43.760	44.090	24.205	14,438,300
2015-09-23	44.360	44.480	43.900	43.980	24.145	11,670,300
2015-09-22	44.430	44.530	44.110	44.430	24.392	12,368,600
2015-09-21	44.620	44.890	44.530	44.800	24.595	10,584,300
2015-09-18	45.160	45.260	44.420	44.570	24.469	26,889,300
2015-09-17	45.400	45.750	44.530	45.230	24.831	31,675,000
2015-09-16	46.440	46.470	46.100	46.190	25.358	11,932,500
2015-09-15	45.920	46.550	45.730	46.370	25.457	12,023,000
2015-09-14	45.780	45.890	45.600	45.650	25.062	9,677,800
2015-09-11	45.440	45.750	45.260	45.730	25.105	11,227,400
2015-09-10	45.370	45.610	45.030	45.460	24.957	16,412,900
2015-09-09	46.250	46.270	45.310	45.390	24.919	14,423,600
2015-09-08	45.580	45.900	45.220	45.880	25.188	14,056,500
2015-09-04	45.350	45.350	44.640	44.820	24.606	16,045,100
2015-09-03	45.630	46.150	45.520	45.720	25.100	12,480,800
2015-09-02	45.500	45.500	44.770	45.350	24.897	17,197,600
2015-09-01	45.090	45.550	44.680	44.900	24.650	21,096,300
2015-08-31	45.950	46.100	45.610	46.010	25.259	14,785,800
2015-08-28	46.060	46.160	45.650	46.070	25.292	12,783,900
2015-08-27	45.780	46.290	45.170	46.190	25.358	21,488,000
2015-08-26	44.380	45.310	44.000	45.160	24.793	30,856,900
2015-08-25	45.760	45.760	43.500	43.500	23.881	27,851,500
2015-08-24	44.350	45.870	38.060	44.740	24.562	36,096,800
2015-08-21	46.450	46.850	46.100	46.100	25.309	21,305,300
2015-08-20	47.050	47.390	46.880	46.880	25.737	13,785,900
2015-08-19	47.390	47.700	47.080	47.440	26.044	12,578,000
2015-08-18	47.560	47.690	47.330	47.460	26.055	8,581,400
2015-08-17	47.280	47.620	47.200	47.520	26.088	7,784,300
2015-08-14	47.620	47.630	47.430	47.490	26.072	8,769,500
2015-08-13	47.770	47.940	47.490	47.660	26.165	11,168,500
2015-08-12	47.300	47.890	47.100	47.850	26.269	15,939,800
2015-08-11	47.540	48.210	47.480	47.600	26.132	18,511,000
2015-08-10	46.520	47.340	46.520	47.230	25.929	13,529,500
2015-08-07	46.570	46.750	46.170	46.360	25.451	10,538,000

← NewerPage 47 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.