Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.320	49.790	49.100	49.370	25.059	10,725,900
2013-12-03	49.270	49.600	49.130	49.600	25.176	10,224,900
2013-12-02	49.660	49.700	49.140	49.260	25.004	10,657,800
2013-11-29	50.040	50.050	49.540	49.620	25.186	4,908,600
2013-11-27	50.140	50.200	49.640	49.930	25.344	7,320,300
2013-11-26	50.080	50.360	49.910	50.050	25.405	8,631,600
2013-11-25	50.290	50.340	49.920	50.010	25.384	5,947,500
2013-11-22	50.300	50.400	50.010	50.220	25.491	9,849,600
2013-11-21	50.600	50.800	50.350	50.380	25.572	6,608,000
2013-11-20	50.790	51.250	50.310	50.400	25.582	9,634,100
2013-11-19	50.830	51.050	50.500	50.780	25.775	7,936,800
2013-11-18	50.350	50.810	50.340	50.760	25.765	10,224,600
2013-11-15	50.160	50.420	49.870	50.310	25.537	9,101,200
2013-11-14	50.090	50.430	50.090	50.270	25.516	8,874,000
2013-11-13	49.880	50.000	49.360	49.990	25.374	10,915,600
2013-11-12	50.010	50.470	49.780	50.160	25.460	9,595,800
2013-11-11	50.120	50.250	49.770	49.960	25.359	5,166,900
2013-11-08	50.060	50.240	49.520	50.200	25.481	16,392,100
2013-11-07	50.550	51.000	50.050	50.170	25.466	10,806,500
2013-11-06	50.380	50.860	50.350	50.610	25.689	9,305,600
2013-11-05	50.810	50.870	50.080	50.100	25.430	11,824,600
2013-11-04	50.920	51.090	50.530	51.080	25.927	8,296,500
2013-11-01	50.790	51.460	50.340	50.490	25.628	11,448,800
2013-10-31	50.490	50.910	50.050	50.510	25.638	10,922,600
2013-10-30	51.390	51.400	50.390	50.530	25.648	12,593,900
2013-10-29	50.620	51.490	50.580	51.090	25.933	14,668,300
2013-10-28	50.690	50.720	50.280	50.570	25.669	12,444,600
2013-10-25	50.330	50.780	50.110	50.710	25.740	9,184,600
2013-10-24	51.040	51.190	50.320	50.420	25.592	10,354,600
2013-10-23	51.030	51.380	50.770	50.820	25.795	11,362,000
2013-10-22	50.560	51.300	50.150	51.140	25.958	15,220,100
2013-10-21	50.010	50.610	50.000	50.580	25.674	14,398,500
2013-10-18	49.360	50.060	49.170	50.010	25.384	22,190,700
2013-10-17	48.570	49.240	48.120	48.900	24.821	29,363,600
2013-10-16	46.600	47.440	46.400	47.250	23.983	18,900,300
2013-10-15	46.800	46.940	46.270	46.320	23.511	12,571,300
2013-10-14	46.790	47.100	46.680	46.810	23.760	10,940,400
2013-10-11	46.810	47.090	46.660	47.090	23.902	11,131,200
2013-10-10	46.650	46.860	46.200	46.860	23.785	11,555,100
2013-10-09	46.210	46.780	46.060	46.200	23.450	13,270,800
2013-10-08	46.720	46.730	46.030	46.050	23.374	15,794,300
2013-10-07	46.880	47.650	46.760	47.290	23.735	45,152,600
2013-10-04	47.050	47.120	46.650	47.100	23.639	47,164,000
2013-10-03	46.680	47.180	46.520	47.010	23.594	14,961,500
2013-10-02	46.840	46.980	46.330	46.790	23.484	11,939,100
2013-10-01	46.620	47.000	46.530	46.990	23.584	10,054,900
2013-09-30	46.570	46.910	46.320	46.670	23.424	12,315,600
2013-09-27	47.420	47.450	46.690	47.000	23.589	10,311,600
2013-09-26	47.050	47.710	47.050	47.670	23.925	10,233,200
2013-09-25	47.300	47.350	46.760	46.950	23.564	13,291,600
2013-09-24	47.690	47.700	46.880	47.270	23.725	16,939,100
2013-09-23	47.710	48.000	47.370	47.980	24.081	9,088,700
2013-09-20	48.590	48.590	47.540	47.780	23.981	15,178,200
2013-09-19	48.620	48.890	48.220	48.510	24.347	11,498,400
2013-09-18	48.510	48.830	47.870	48.720	24.452	10,933,800
2013-09-17	48.470	48.700	48.270	48.570	24.377	10,265,600
2013-09-16	48.310	48.500	48.060	48.300	24.242	15,342,700
2013-09-13	47.800	48.360	47.560	47.760	23.971	16,631,800
2013-09-12	46.600	47.520	46.440	47.350	23.765	18,127,800
2013-09-11	46.490	46.900	46.320	46.520	23.348	16,048,000

← NewerPage 55 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.