Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	49.800	49.900	49.490	49.720	25.796	10,309,300
2014-05-28	49.490	49.900	49.470	49.740	25.806	11,587,400
2014-05-27	49.970	50.010	49.430	49.620	25.744	12,228,000
2014-05-23	49.470	49.740	49.380	49.740	25.806	12,049,800
2014-05-22	49.300	49.510	49.250	49.450	25.655	13,753,400
2014-05-21	48.900	49.360	48.820	49.170	25.510	13,949,800
2014-05-20	49.360	49.380	48.620	48.650	25.240	14,022,500
2014-05-19	49.130	49.500	49.060	49.150	25.500	19,062,600
2014-05-16	48.710	49.300	48.540	49.070	25.458	29,384,000
2014-05-15	47.850	48.240	47.840	47.960	24.882	13,115,400
2014-05-14	48.000	48.320	47.800	48.010	24.908	13,874,600
2014-05-13	48.320	48.340	47.640	47.850	24.825	18,017,000
2014-05-12	48.590	48.630	48.020	48.160	24.986	13,579,300
2014-05-09	48.360	48.680	48.250	48.480	25.152	14,518,100
2014-05-08	48.070	48.630	48.070	48.490	25.157	17,359,200
2014-05-07	47.520	48.430	47.450	48.100	24.955	23,606,200
2014-05-06	47.360	47.480	47.260	47.470	24.628	14,031,400
2014-05-05	47.140	47.430	47.030	47.390	24.587	12,612,600
2014-05-02	46.960	47.410	46.810	47.120	24.447	18,140,200
2014-05-01	46.630	47.230	46.600	47.220	24.498	22,778,800
2014-04-30	46.700	46.860	46.600	46.730	24.244	16,280,300
2014-04-29	46.670	46.900	46.310	46.770	24.265	15,552,100
2014-04-28	46.220	46.690	46.150	46.600	24.177	22,320,800
2014-04-25	46.080	46.250	45.850	45.940	23.834	24,429,400
2014-04-24	47.400	47.490	46.070	46.280	24.011	41,610,900
2014-04-23	47.300	47.670	46.750	47.430	24.607	38,239,700
2014-04-22	47.990	48.370	47.750	47.920	24.862	20,829,900
2014-04-21	47.770	48.000	47.750	47.980	24.893	13,280,800
2014-04-17	46.870	47.700	46.870	47.600	24.696	23,240,500
2014-04-16	47.030	47.160	46.700	47.100	24.436	18,851,000
2014-04-15	47.260	47.310	46.770	46.920	24.343	20,923,000
2014-04-14	47.260	47.330	46.830	47.270	24.524	19,034,000
2014-04-11	47.350	47.440	47.020	47.070	24.421	25,822,600
2014-04-10	47.710	48.460	47.420	47.470	24.628	33,518,300
2014-04-09	48.170	48.180	47.520	47.980	24.893	30,318,500
2014-04-08	47.670	48.230	47.530	48.210	25.012	36,508,200
2014-04-07	47.700	48.330	47.690	48.120	24.690	30,356,400
2014-04-04	48.260	48.350	47.960	48.040	24.649	20,772,000
2014-04-03	47.940	48.170	47.610	48.120	24.690	19,320,900
2014-04-02	47.660	48.180	47.630	47.820	24.537	25,156,000
2014-04-01	47.540	47.780	47.200	47.750	24.501	19,712,800
2014-03-31	47.660	47.830	47.500	47.570	24.408	20,744,100
2014-03-28	47.630	47.930	47.150	47.420	24.331	25,700,300
2014-03-27	46.980	47.700	46.970	47.690	24.470	32,560,000
2014-03-26	47.400	47.660	47.010	47.010	24.121	24,376,600
2014-03-25	47.020	47.360	46.770	47.220	24.229	23,581,800
2014-03-24	46.810	47.100	46.380	47.010	24.121	34,926,100
2014-03-21	47.300	47.410	46.700	46.910	24.070	38,716,800
2014-03-20	46.410	47.250	46.260	47.210	24.224	31,613,400
2014-03-19	46.630	46.990	46.190	46.360	23.787	35,065,200
2014-03-18	46.320	46.750	46.200	46.700	23.962	26,373,700
2014-03-17	46.220	46.520	46.100	46.310	23.762	26,394,300
2014-03-14	45.840	46.270	45.830	46.080	23.644	27,874,500
2014-03-13	46.350	46.560	45.960	46.030	23.618	35,184,200
2014-03-12	46.570	46.610	46.130	46.360	23.787	45,522,100
2014-03-11	46.730	46.790	46.360	46.700	23.962	42,625,900
2014-03-10	46.790	47.060	46.500	47.030	24.131	32,384,500
2014-03-07	47.410	47.430	46.860	47.150	24.193	41,073,000
2014-03-06	47.460	47.530	47.250	47.460	24.352	30,857,100
2014-03-05	47.820	47.870	47.340	47.380	24.311	40,016,400

← NewerPage 53 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.