Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	51.410	51.480	51.140	51.400	27.256	6,887,100
2014-11-14	51.260	51.730	51.180	51.500	27.309	12,742,100
2014-11-13	50.660	51.290	50.640	51.200	27.150	11,267,100
2014-11-12	50.350	51.020	50.300	50.820	26.948	9,888,700
2014-11-11	50.940	50.950	50.330	50.610	26.837	9,159,700
2014-11-10	50.720	51.050	50.150	50.720	26.895	17,367,600
2014-11-07	50.330	50.870	50.120	50.860	26.970	14,008,700
2014-11-06	50.370	50.380	49.670	50.280	26.662	13,293,200
2014-11-05	50.690	50.980	49.930	50.340	26.694	11,064,100
2014-11-04	50.410	50.920	50.130	50.330	26.689	14,042,000
2014-11-03	50.490	50.650	50.050	50.390	26.720	11,574,000
2014-10-31	50.420	50.500	50.070	50.250	26.646	17,777,600
2014-10-30	49.630	50.280	49.500	49.900	26.461	11,979,100
2014-10-29	50.050	50.250	49.550	49.830	26.424	11,724,200
2014-10-28	49.700	50.030	49.610	49.960	26.492	13,245,900
2014-10-27	48.780	49.540	48.730	49.420	26.206	13,089,800
2014-10-24	48.220	49.110	48.100	48.770	25.861	13,549,500
2014-10-23	48.580	48.600	47.850	48.220	25.570	15,039,200
2014-10-22	48.690	48.840	48.260	48.310	25.617	13,316,000
2014-10-21	48.090	48.850	47.950	48.690	25.819	22,562,700
2014-10-20	48.060	48.550	47.810	48.480	25.708	13,047,400
2014-10-17	47.800	48.190	47.610	48.070	25.490	18,086,300
2014-10-16	47.410	48.040	47.030	47.670	25.278	19,074,500
2014-10-15	47.740	48.070	46.890	47.920	25.411	27,894,700
2014-10-14	48.480	48.680	48.100	48.220	25.570	18,526,500
2014-10-13	49.050	49.460	48.360	48.370	25.649	19,600,500
2014-10-10	49.000	49.500	48.940	48.940	25.952	19,405,900
2014-10-09	49.780	49.890	48.840	48.930	25.946	14,907,200
2014-10-08	49.150	49.870	48.950	49.870	26.445	15,516,100
2014-10-07	49.990	50.030	49.670	49.680	26.052	17,252,100
2014-10-06	49.950	50.260	49.920	50.080	26.262	11,034,400
2014-10-03	49.700	49.830	49.500	49.710	26.068	12,066,500
2014-10-02	49.700	49.730	49.200	49.290	25.848	14,421,000
2014-10-01	49.730	49.950	49.400	49.430	25.921	16,816,100
2014-09-30	49.670	50.240	49.600	49.990	26.215	13,059,000
2014-09-29	49.620	49.790	49.210	49.750	26.089	9,218,300
2014-09-26	49.570	49.910	49.310	49.770	26.100	9,036,200
2014-09-25	50.100	50.200	49.430	49.610	26.016	13,665,800
2014-09-24	49.980	50.150	49.820	50.070	26.257	11,488,600
2014-09-23	50.090	50.150	49.780	49.910	26.173	10,614,500
2014-09-22	50.110	50.320	49.830	50.180	26.315	14,728,500
2014-09-19	50.040	50.380	49.830	50.350	26.404	30,872,000
2014-09-18	49.480	49.720	49.370	49.690	26.058	12,460,300
2014-09-17	49.050	49.480	48.950	49.210	25.806	16,319,500
2014-09-16	48.540	49.140	48.520	48.960	25.675	13,801,000
2014-09-15	48.490	48.600	48.300	48.560	25.465	12,452,200
2014-09-12	49.000	49.000	48.260	48.400	25.381	15,339,200
2014-09-11	48.650	49.080	48.330	49.010	25.701	13,193,800
2014-09-10	49.030	49.070	48.370	48.750	25.565	14,370,300
2014-09-09	49.420	49.520	48.800	48.900	25.643	14,611,400
2014-09-08	49.870	49.880	49.350	49.530	25.974	9,005,900
2014-09-05	49.730	50.030	49.560	49.940	26.189	11,920,900
2014-09-04	49.930	49.940	49.510	49.720	26.073	9,472,900
2014-09-03	49.940	50.000	49.690	49.880	26.157	9,100,900
2014-09-02	49.820	50.000	49.500	49.770	26.100	8,724,400
2014-08-29	49.430	49.820	49.400	49.820	26.126	11,259,700
2014-08-28	49.380	49.500	49.200	49.410	25.911	8,018,800
2014-08-27	49.290	49.460	49.210	49.430	25.921	11,500,800
2014-08-26	49.210	49.290	49.020	49.250	25.827	10,363,400
2014-08-25	48.680	49.160	48.680	49.150	25.774	9,913,500

← NewerPage 51 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.