Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	46.590	46.700	46.290	46.630	25.600	9,917,200
2015-08-05	46.900	47.150	46.600	46.640	25.605	11,946,100
2015-08-04	47.020	47.080	46.560	46.670	25.622	9,371,900
2015-08-03	47.180	47.200	46.600	46.970	25.786	10,321,300
2015-07-31	46.850	47.170	46.710	46.790	25.687	12,562,900
2015-07-30	46.660	46.800	46.410	46.670	25.622	9,592,300
2015-07-29	46.000	46.900	45.970	46.560	25.561	15,968,700
2015-07-28	45.990	46.040	45.660	45.890	25.193	16,150,900
2015-07-27	45.940	46.250	45.710	45.830	25.160	15,747,800
2015-07-24	46.440	46.480	45.960	46.040	25.276	19,528,700
2015-07-23	46.460	46.620	46.170	46.350	25.446	13,698,200
2015-07-22	46.790	46.840	46.110	46.450	25.501	21,026,600
2015-07-21	46.980	47.350	46.570	46.970	25.786	31,961,600
2015-07-20	47.630	48.260	47.420	48.100	26.407	17,246,700
2015-07-17	47.780	47.950	47.500	47.590	26.127	10,160,400
2015-07-16	47.480	47.860	47.450	47.830	26.258	11,011,400
2015-07-15	47.480	47.500	47.040	47.330	25.984	9,624,000
2015-07-14	47.190	47.440	47.050	47.410	26.028	9,973,600
2015-07-13	47.380	47.420	46.950	47.200	25.913	10,184,400
2015-07-10	46.840	47.330	46.720	47.000	25.803	14,727,100
2015-07-09	47.010	47.160	46.230	46.260	25.396	16,304,500
2015-07-08	46.580	46.830	46.300	46.580	25.572	17,859,600
2015-07-07	47.220	47.450	46.830	47.250	25.638	18,025,800
2015-07-06	47.060	47.140	46.800	47.040	25.524	12,051,700
2015-07-02	47.230	47.380	47.110	47.200	25.611	9,872,400
2015-07-01	46.640	47.110	46.570	47.000	25.502	12,545,900
2015-06-30	47.140	47.250	46.600	46.610	25.291	15,044,100
2015-06-29	47.280	47.720	46.750	46.770	25.378	15,032,400
2015-06-26	47.590	48.490	47.380	47.620	25.839	18,492,800
2015-06-25	47.630	47.920	47.430	47.440	25.741	14,445,400
2015-06-24	47.600	47.790	47.290	47.290	25.660	17,742,300
2015-06-23	47.860	48.110	47.710	47.770	25.920	14,411,400
2015-06-22	47.630	47.780	47.410	47.530	25.790	9,191,900
2015-06-19	47.650	47.710	47.370	47.460	25.752	26,861,700
2015-06-18	47.420	47.920	47.390	47.770	25.920	14,527,300
2015-06-17	47.500	47.510	46.900	47.270	25.649	18,216,400
2015-06-16	46.990	47.490	46.910	47.420	25.730	10,862,000
2015-06-15	47.140	47.220	46.930	47.000	25.502	10,875,800
2015-06-12	47.750	47.750	47.210	47.250	25.638	10,619,100
2015-06-11	47.610	47.880	47.520	47.760	25.915	10,029,700
2015-06-10	47.560	47.680	47.360	47.470	25.757	13,007,300
2015-06-09	47.470	47.620	47.170	47.340	25.687	12,295,100
2015-06-08	47.250	47.780	47.050	47.440	25.741	16,598,600
2015-06-05	47.960	47.970	47.110	47.230	25.627	23,574,500
2015-06-04	47.880	48.540	47.880	48.100	26.099	38,418,900
2015-06-03	49.150	49.440	48.870	49.080	26.631	17,697,800
2015-06-02	49.220	49.310	48.980	49.140	26.664	11,094,100
2015-06-01	49.440	49.540	49.140	49.220	26.707	11,968,000
2015-05-29	49.500	49.640	49.370	49.440	26.826	14,778,400
2015-05-28	49.470	49.650	49.380	49.540	26.881	8,432,800
2015-05-27	49.450	49.680	49.270	49.570	26.897	14,517,400
2015-05-26	49.580	49.750	49.210	49.420	26.815	17,460,100
2015-05-22	49.760	49.890	49.580	49.610	26.919	12,324,400
2015-05-21	49.680	50.100	49.670	49.900	27.076	15,667,600
2015-05-20	49.570	49.960	49.560	49.690	26.962	13,583,600
2015-05-19	49.530	49.580	49.320	49.550	26.886	15,675,100
2015-05-18	49.780	49.800	49.550	49.600	26.913	15,040,800
2015-05-15	50.010	50.090	49.650	49.790	27.016	14,083,300
2015-05-14	49.900	50.150	49.820	49.970	27.114	12,094,600
2015-05-13	49.640	49.980	49.500	49.730	26.984	16,200,400

← NewerPage 48 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.