Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	49.400	49.810	48.970	49.620	26.924	20,448,900
2015-05-11	50.140	50.280	49.790	49.800	27.022	9,900,500
2015-05-08	50.190	50.370	49.950	50.140	27.206	13,264,100
2015-05-07	49.600	49.850	49.320	49.730	26.984	10,832,400
2015-05-06	50.070	50.170	49.360	49.640	26.935	15,513,300
2015-05-05	50.690	50.690	50.060	50.090	27.179	12,646,200
2015-05-04	50.420	50.860	50.290	50.520	27.412	12,594,800
2015-05-01	50.750	50.770	50.050	50.410	27.353	13,872,800
2015-04-30	50.470	50.650	50.230	50.440	27.369	15,604,900
2015-04-29	50.450	50.610	50.140	50.470	27.385	13,683,200
2015-04-28	50.340	50.640	50.070	50.550	27.429	16,342,000
2015-04-27	50.000	50.330	50.000	50.080	27.174	16,562,300
2015-04-24	49.940	50.260	49.820	50.030	27.146	17,184,200
2015-04-23	49.620	50.200	49.450	50.050	27.157	22,580,200
2015-04-22	49.460	49.690	49.320	49.570	26.897	18,687,000
2015-04-21	48.970	49.400	48.460	49.170	26.680	33,469,100
2015-04-20	49.150	49.480	49.050	49.380	26.794	17,062,500
2015-04-17	48.980	49.120	48.700	48.900	26.533	18,105,100
2015-04-16	49.260	49.570	49.090	49.270	26.734	11,724,100
2015-04-15	49.150	49.500	49.050	49.390	26.799	11,055,800
2015-04-14	49.200	49.360	48.930	49.180	26.685	11,956,500
2015-04-13	49.270	49.510	49.040	49.040	26.609	12,235,700
2015-04-10	49.040	49.250	48.940	49.220	26.707	9,241,900
2015-04-09	48.910	49.180	48.670	49.010	26.593	10,810,900
2015-04-08	48.750	49.280	48.690	49.130	26.658	15,498,600
2015-04-07	49.810	49.810	49.250	49.270	26.436	11,498,700
2015-04-06	49.540	49.820	49.400	49.630	26.629	14,130,000
2015-04-02	48.890	49.600	48.860	49.470	26.543	13,344,200
2015-04-01	48.450	49.270	48.430	48.920	26.248	13,573,600
2015-03-31	49.090	49.150	48.580	48.630	26.092	12,785,700
2015-03-30	48.730	49.300	48.710	49.120	26.355	11,157,600
2015-03-27	48.480	48.720	48.340	48.560	26.055	11,716,500
2015-03-26	48.620	48.950	48.400	48.420	25.980	17,919,400
2015-03-25	49.380	49.410	48.720	48.730	26.146	14,915,500
2015-03-24	49.540	49.900	49.390	49.410	26.511	11,419,600
2015-03-23	49.780	49.850	49.450	49.640	26.634	13,131,700
2015-03-20	49.340	49.900	49.190	49.560	26.591	26,280,800
2015-03-19	49.230	49.500	49.000	49.300	26.452	13,625,000
2015-03-18	48.750	49.690	48.480	49.540	26.581	17,978,300
2015-03-17	49.010	49.300	48.870	48.950	26.264	15,679,200
2015-03-16	48.960	49.400	48.630	49.270	26.436	16,111,200
2015-03-13	48.500	48.930	48.470	48.840	26.205	20,717,400
2015-03-12	47.940	48.760	47.800	48.730	26.146	15,806,000
2015-03-11	47.570	48.030	47.360	47.680	25.583	14,392,800
2015-03-10	48.110	48.330	47.460	47.510	25.491	18,764,700
2015-03-09	48.260	48.620	48.180	48.230	25.878	13,119,000
2015-03-06	48.490	48.630	48.230	48.290	25.910	15,644,900
2015-03-05	49.180	49.220	48.810	48.920	26.248	9,653,500
2015-03-04	49.560	49.560	48.920	49.070	26.328	13,870,600
2015-03-03	49.490	49.690	49.280	49.550	26.586	11,381,400
2015-03-02	49.120	49.510	49.020	49.470	26.543	10,914,400
2015-02-27	49.220	49.660	49.050	49.450	26.532	17,571,200
2015-02-26	49.060	49.460	48.920	49.370	26.489	13,581,400
2015-02-25	49.320	49.400	49.030	49.200	26.398	11,398,900
2015-02-24	48.670	49.410	48.310	49.220	26.409	16,307,000
2015-02-23	48.940	49.000	48.540	48.770	26.167	12,255,700
2015-02-20	48.840	48.980	48.420	48.970	26.275	13,481,500
2015-02-19	48.740	49.140	48.740	48.910	26.242	11,609,800
2015-02-18	49.220	49.310	48.680	48.940	26.259	13,513,400
2015-02-17	48.950	49.320	48.890	49.180	26.387	15,363,700

← NewerPage 49 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.