Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	47.540	48.390	47.470	47.900	24.578	52,231,200
2014-03-03	47.300	47.680	46.820	47.310	24.275	60,287,600
2014-02-28	47.450	47.760	47.210	47.580	24.413	62,309,000
2014-02-27	46.340	47.780	46.280	47.500	24.372	139,433,900
2014-02-26	46.090	46.500	45.890	46.350	23.782	102,687,200
2014-02-25	46.420	46.760	46.190	46.290	23.751	145,797,400
2014-02-24	47.020	47.200	46.230	46.230	23.721	616,620,500
2014-02-21	47.550	48.250	47.180	47.270	24.254	60,808,800
2014-02-20	46.810	48.340	46.750	48.120	24.690	48,975,300
2014-02-19	45.740	46.840	45.560	46.530	23.875	34,094,900
2014-02-18	46.470	46.500	45.450	45.980	23.592	34,912,800
2014-02-14	47.140	47.140	46.420	46.510	23.864	26,251,600
2014-02-13	47.240	47.460	47.000	47.310	24.275	18,833,600
2014-02-12	47.440	47.440	47.060	47.370	24.306	23,453,500
2014-02-11	47.040	47.370	46.910	47.210	24.224	16,222,300
2014-02-10	46.810	46.950	46.180	46.910	24.070	12,412,500
2014-02-07	46.890	46.980	46.580	46.810	24.018	13,375,500
2014-02-06	46.620	46.880	46.380	46.680	23.952	17,564,000
2014-02-05	46.730	46.900	46.310	46.690	23.957	19,731,700
2014-02-04	46.290	46.830	46.110	46.820	24.023	22,706,300
2014-02-03	48.020	48.020	46.220	46.410	23.813	36,115,400
2014-01-31	47.100	48.500	47.020	48.020	24.639	18,536,600
2014-01-30	47.770	48.090	47.550	47.630	24.439	14,441,900
2014-01-29	47.000	47.980	46.690	47.690	24.470	24,965,700
2014-01-28	47.670	47.870	47.330	47.360	24.300	16,345,400
2014-01-27	47.710	48.360	47.410	47.690	24.470	21,418,600
2014-01-24	47.610	48.510	47.510	47.630	24.439	25,665,600
2014-01-23	47.060	47.860	46.940	47.860	24.557	22,638,200
2014-01-22	47.440	47.520	47.090	47.330	24.285	17,975,700
2014-01-21	48.840	48.900	46.760	47.700	24.475	33,165,500
2014-01-17	48.660	48.690	48.000	48.350	24.808	15,988,600
2014-01-16	48.260	48.660	47.950	48.530	24.901	14,193,200
2014-01-15	47.350	48.380	47.280	48.270	24.767	21,722,300
2014-01-14	47.040	47.230	46.580	47.080	24.157	19,270,700
2014-01-13	47.650	47.750	46.950	47.030	24.131	18,784,000
2014-01-10	47.840	48.090	47.430	47.750	24.501	11,445,900
2014-01-09	48.430	48.510	47.490	47.500	24.372	14,567,000
2014-01-08	48.690	49.070	48.360	48.500	24.885	13,110,700
2014-01-07	49.120	49.400	48.580	49.300	25.024	17,594,600
2014-01-06	48.770	49.070	48.200	48.690	24.714	16,054,800
2014-01-03	49.330	49.330	48.220	48.420	24.577	12,022,200
2014-01-02	49.080	49.230	48.950	49.000	24.872	9,270,200
2013-12-31	49.000	49.220	48.780	49.140	24.943	7,557,100
2013-12-30	49.050	49.280	48.990	49.150	24.948	5,460,000
2013-12-27	49.290	49.350	48.990	49.170	24.958	5,372,600
2013-12-26	49.020	49.340	48.930	49.180	24.963	5,101,200
2013-12-24	48.610	49.080	48.610	48.980	24.862	5,052,400
2013-12-23	48.380	48.740	48.370	48.580	24.659	11,735,800
2013-12-20	48.510	48.750	48.080	48.080	24.405	17,676,700
2013-12-19	48.180	48.650	48.020	48.430	24.582	10,188,500
2013-12-18	47.830	48.530	47.470	48.470	24.603	16,094,000
2013-12-17	48.070	48.070	47.450	47.560	24.141	13,276,700
2013-12-16	48.340	49.410	48.200	48.260	24.496	16,042,700
2013-12-13	48.110	48.170	47.520	47.840	24.283	11,903,800
2013-12-12	48.490	48.530	47.870	48.130	24.430	12,161,700
2013-12-11	49.000	49.000	48.040	48.490	24.613	16,154,300
2013-12-10	49.490	49.500	48.850	49.050	24.897	13,270,800
2013-12-09	49.070	49.630	48.790	49.570	25.161	11,946,000
2013-12-06	49.250	49.600	48.950	49.480	25.115	11,177,200
2013-12-05	49.180	49.180	48.430	48.910	24.826	14,821,100

← NewerPage 54 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.