Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	49.430	49.600	49.030	49.310	26.457	14,619,600
2015-02-12	49.860	49.990	49.250	49.520	26.570	20,447,300
2015-02-11	49.390	49.880	49.160	49.810	26.725	19,402,900
2015-02-10	49.250	49.560	49.010	49.510	26.564	15,100,800
2015-02-09	49.050	49.470	48.980	49.090	26.339	21,052,900
2015-02-06	48.250	49.760	48.000	49.330	26.468	47,425,400
2015-02-05	48.050	48.130	47.540	47.860	25.679	18,762,300
2015-02-04	47.670	48.310	47.660	47.800	25.647	19,937,400
2015-02-03	47.250	47.970	47.210	47.830	25.663	21,481,800
2015-02-02	46.200	47.150	45.760	46.980	25.207	23,172,300
2015-01-30	45.830	46.510	45.560	45.710	24.526	22,768,000
2015-01-29	46.000	46.280	45.370	46.110	24.740	19,161,600
2015-01-28	46.830	47.030	46.030	46.050	24.708	19,575,800
2015-01-27	46.660	46.850	46.330	46.350	24.869	17,008,900
2015-01-26	46.980	47.100	46.490	46.960	25.196	15,064,400
2015-01-23	47.850	47.930	46.980	47.150	25.298	24,317,800
2015-01-22	48.120	48.480	46.910	47.800	25.647	38,451,100
2015-01-21	47.890	48.400	47.610	48.250	25.888	24,880,200
2015-01-20	48.140	48.250	47.710	48.180	25.851	16,460,300
2015-01-16	47.130	48.030	47.120	47.990	25.749	18,050,200
2015-01-15	47.260	47.540	46.800	47.100	25.271	12,475,800
2015-01-14	46.880	47.340	46.570	46.970	25.202	14,795,900
2015-01-13	47.480	47.800	46.930	47.180	25.314	13,072,800
2015-01-12	47.000	47.270	46.670	47.080	25.261	12,730,300
2015-01-09	47.230	47.310	46.620	46.760	25.089	13,037,600
2015-01-08	46.420	47.240	46.130	47.180	25.314	17,617,500
2015-01-07	46.920	47.040	46.050	46.190	24.783	20,793,600
2015-01-06	46.790	47.380	46.470	47.040	24.944	22,950,100
2015-01-05	47.080	47.160	46.560	46.570	24.695	18,964,500
2015-01-02	47.000	47.230	46.910	46.960	24.902	11,421,200
2014-12-31	47.080	47.400	46.700	46.780	24.806	14,029,500
2014-12-30	47.520	47.590	47.150	47.330	25.098	9,989,800
2014-12-29	47.620	47.790	47.300	47.550	25.214	8,878,400
2014-12-26	47.900	47.950	47.730	47.860	25.379	7,038,500
2014-12-24	47.670	47.870	47.380	47.670	25.278	7,840,600
2014-12-23	47.720	47.890	47.440	47.670	25.278	12,254,400
2014-12-22	47.090	47.510	46.890	47.510	25.193	15,302,100
2014-12-19	46.970	47.330	46.600	47.020	24.933	31,316,800
2014-12-18	47.350	47.350	46.510	47.050	24.949	22,898,400
2014-12-17	45.400	46.690	45.300	46.440	24.626	23,696,700
2014-12-16	45.250	46.640	45.200	45.530	24.143	22,157,800
2014-12-15	46.060	46.060	45.090	45.420	24.085	21,712,200
2014-12-12	46.010	46.090	45.320	45.580	24.170	23,769,100
2014-12-11	46.420	46.810	46.190	46.360	24.583	18,376,500
2014-12-10	46.950	46.980	45.670	46.180	24.488	33,700,700
2014-12-09	47.500	47.560	46.200	46.920	24.880	49,742,000
2014-12-08	48.770	49.340	48.560	48.900	25.930	14,386,300
2014-12-05	48.680	48.750	48.430	48.610	25.777	15,512,200
2014-12-04	48.730	48.900	48.410	48.780	25.867	14,606,900
2014-12-03	49.020	49.020	48.280	48.790	25.872	22,429,200
2014-12-02	49.800	50.020	49.050	49.110	26.042	18,141,000
2014-12-01	50.680	50.840	50.000	50.030	26.530	11,949,100
2014-11-28	50.200	50.800	50.200	50.590	26.827	9,524,600
2014-11-26	49.370	50.170	49.320	50.040	26.535	11,960,700
2014-11-25	49.340	49.520	48.910	49.340	26.164	13,837,200
2014-11-24	49.550	49.890	48.860	49.500	26.249	17,759,800
2014-11-21	50.530	50.540	49.700	50.210	26.625	19,979,600
2014-11-20	50.410	50.520	49.960	50.190	26.614	9,856,200
2014-11-19	51.000	51.030	50.290	50.490	26.773	15,773,200
2014-11-18	51.420	51.420	51.060	51.220	27.161	8,994,700

← NewerPage 50 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.