Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	48.830	48.980	48.520	48.640	25.507	9,991,400
2014-08-21	48.860	49.150	48.730	48.870	25.628	10,188,900
2014-08-20	48.820	48.970	48.600	48.820	25.601	10,685,300
2014-08-19	49.030	49.040	48.270	48.700	25.538	17,348,700
2014-08-18	49.050	49.140	48.640	48.780	25.580	12,682,100
2014-08-15	48.900	49.050	48.500	48.800	25.591	16,378,200
2014-08-14	49.020	49.020	48.810	49.000	25.696	11,539,300
2014-08-13	49.000	49.020	48.760	48.920	25.654	10,897,800
2014-08-12	48.800	48.950	48.560	48.840	25.612	12,325,600
2014-08-11	48.890	49.040	48.610	48.670	25.523	11,839,200
2014-08-08	48.730	49.100	48.200	48.700	25.538	15,395,200
2014-08-07	49.160	49.320	48.450	48.650	25.512	12,143,700
2014-08-06	49.400	49.450	48.360	49.130	25.764	18,995,100
2014-08-05	50.150	50.200	49.500	49.660	26.042	11,565,100
2014-08-04	50.040	50.300	49.640	50.210	26.330	11,693,900
2014-08-01	50.520	50.520	49.830	49.830	26.131	18,254,100
2014-07-31	51.260	51.380	50.350	50.420	26.440	21,255,000
2014-07-30	51.940	52.150	51.420	51.760	27.143	12,769,100
2014-07-29	53.190	53.660	51.880	51.970	27.253	32,965,500
2014-07-28	51.260	51.580	51.180	51.580	27.049	9,600,900
2014-07-25	51.070	51.480	51.070	51.280	26.891	11,063,100
2014-07-24	50.960	51.450	50.710	51.050	26.771	17,616,200
2014-07-23	50.980	51.200	50.780	50.910	26.697	11,912,400
2014-07-22	50.980	51.140	50.410	50.980	26.734	15,037,300
2014-07-21	50.820	51.000	50.540	50.700	26.587	11,333,900
2014-07-18	50.620	50.850	50.450	50.750	26.613	10,129,500
2014-07-17	50.790	50.980	50.240	50.320	26.388	11,485,100
2014-07-16	50.890	51.020	50.670	50.960	26.724	12,798,600
2014-07-15	50.570	50.820	50.370	50.710	26.592	14,235,400
2014-07-14	50.440	50.600	50.150	50.530	26.498	13,023,900
2014-07-11	49.850	50.430	49.670	50.320	26.388	17,741,200
2014-07-10	48.590	49.770	48.540	49.640	26.031	18,423,500
2014-07-09	48.990	49.110	48.720	48.900	25.643	14,431,900
2014-07-08	49.010	49.070	48.760	48.760	25.570	12,848,400
2014-07-07	49.610	49.880	49.550	49.750	25.811	13,930,000
2014-07-03	49.900	49.940	49.350	49.710	25.790	8,238,600
2014-07-02	49.520	49.730	49.320	49.660	25.764	11,576,100
2014-07-01	48.880	49.550	48.820	49.370	25.614	14,298,500
2014-06-30	49.270	49.450	48.810	48.930	25.386	16,795,200
2014-06-27	49.170	49.340	48.880	49.320	25.588	12,388,400
2014-06-26	49.410	49.410	48.870	49.210	25.531	9,332,600
2014-06-25	49.140	49.490	49.110	49.410	25.635	11,334,200
2014-06-24	49.740	49.790	49.190	49.280	25.567	13,541,700
2014-06-23	49.360	49.760	49.120	49.730	25.801	11,850,700
2014-06-20	49.750	49.750	49.200	49.390	25.624	18,210,600
2014-06-19	49.420	49.770	49.290	49.470	25.666	11,275,200
2014-06-18	49.010	49.420	48.800	49.420	25.640	11,917,000
2014-06-17	49.190	49.360	48.950	49.210	25.531	11,085,700
2014-06-16	49.230	49.420	49.050	49.310	25.583	9,172,200
2014-06-13	48.930	49.310	48.810	49.180	25.515	11,121,200
2014-06-12	49.270	49.350	48.750	49.040	25.443	11,516,700
2014-06-11	49.350	49.570	49.320	49.370	25.614	10,039,700
2014-06-10	49.450	49.550	49.290	49.520	25.692	11,034,700
2014-06-09	49.230	49.640	49.230	49.570	25.718	10,144,900
2014-06-06	49.450	49.480	48.850	49.420	25.640	13,917,800
2014-06-05	49.210	49.560	49.020	49.280	25.567	9,855,300
2014-06-04	49.320	49.370	49.070	49.150	25.500	12,696,000
2014-06-03	49.750	49.820	49.190	49.290	25.572	19,683,700
2014-06-02	50.020	50.330	49.960	50.050	25.967	14,364,600
2014-05-30	49.550	50.000	49.550	49.960	25.920	12,409,700

← NewerPage 52 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.