Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	45.960	46.590	45.470	46.470	23.323	19,005,500
2013-09-09	46.350	46.400	45.820	45.910	23.042	12,732,600
2013-09-06	47.010	47.040	46.040	46.340	23.258	13,434,300
2013-09-05	47.110	47.580	46.330	46.640	23.408	17,784,300
2013-09-04	45.710	47.070	45.700	46.780	23.479	26,556,600
2013-09-03	45.520	46.450	45.080	46.010	23.092	47,084,100
2013-08-30	47.830	47.970	47.100	47.380	23.780	13,416,200
2013-08-29	48.620	48.660	47.570	47.820	24.001	36,425,300
2013-08-28	46.880	46.920	46.540	46.560	23.368	6,798,000
2013-08-27	46.580	47.000	46.250	46.950	23.564	9,654,300
2013-08-26	47.530	47.530	46.940	46.940	23.559	6,943,000
2013-08-23	47.020	47.700	46.950	47.610	23.895	6,779,300
2013-08-22	47.450	47.450	46.740	47.020	23.599	9,861,100
2013-08-21	47.790	47.790	47.230	47.270	23.725	8,432,300
2013-08-20	47.540	48.180	47.500	47.910	24.046	7,263,000
2013-08-19	47.550	48.090	47.450	47.500	23.840	7,869,000
2013-08-16	48.290	48.530	47.330	47.710	23.945	15,381,800
2013-08-15	48.660	48.980	48.420	48.540	24.362	6,610,600
2013-08-14	49.100	49.270	48.720	48.890	24.538	7,391,900
2013-08-13	49.640	49.680	49.030	49.150	24.668	7,881,400
2013-08-12	49.280	49.760	49.170	49.650	24.919	5,507,700
2013-08-09	49.700	49.800	49.020	49.320	24.754	8,583,300
2013-08-08	50.060	50.070	49.460	49.620	24.904	8,155,000
2013-08-07	49.930	50.250	49.840	49.930	25.060	5,366,300
2013-08-06	50.190	50.220	49.810	50.090	25.140	5,225,500
2013-08-05	50.110	50.350	49.950	50.210	25.200	4,533,000
2013-08-02	49.830	50.440	49.810	50.250	25.220	6,883,300
2013-08-01	50.050	50.190	49.630	50.010	25.100	9,001,000
2013-07-31	50.270	50.460	49.450	49.480	24.834	14,428,200
2013-07-30	51.940	51.940	50.300	50.420	25.306	11,576,500
2013-07-29	51.030	51.740	50.920	51.490	25.843	8,444,900
2013-07-26	50.740	51.080	50.510	51.020	25.607	7,090,300
2013-07-25	50.290	50.800	50.100	50.710	25.451	6,486,600
2013-07-24	50.160	50.530	49.940	50.380	25.286	8,468,400
2013-07-23	50.330	50.460	50.030	50.360	25.276	6,755,700
2013-07-22	49.840	50.310	49.630	50.270	25.230	8,792,400
2013-07-19	50.050	50.270	49.710	49.950	25.070	12,332,200
2013-07-18	50.000	50.330	49.190	49.970	25.080	12,949,700
2013-07-17	50.620	51.270	50.570	50.740	25.466	8,543,900
2013-07-16	49.750	50.450	49.710	50.280	25.235	8,841,400
2013-07-15	50.200	50.220	49.400	49.960	25.075	10,592,900
2013-07-12	51.250	51.300	50.210	50.410	25.301	12,701,400
2013-07-11	51.000	51.290	50.770	51.210	25.702	10,229,300
2013-07-10	50.940	51.090	50.420	50.540	25.366	8,373,800
2013-07-09	51.500	51.580	50.870	50.960	25.577	6,737,900
2013-07-08	51.100	51.410	50.800	51.170	25.682	7,234,600
2013-07-05	51.300	51.300	50.340	51.300	25.489	8,024,400
2013-07-03	50.560	51.290	50.450	51.010	25.345	5,965,700
2013-07-02	50.360	51.040	50.190	50.630	25.156	9,660,800
2013-07-01	50.290	50.650	50.180	50.360	25.022	9,746,200
2013-06-28	50.930	51.230	50.330	50.340	25.012	11,162,600
2013-06-27	50.960	51.500	50.930	51.000	25.340	8,633,500
2013-06-26	50.800	50.840	50.240	50.660	25.171	9,200,100
2013-06-25	49.430	50.680	49.430	50.440	25.062	31,408,000
2013-06-24	49.050	49.410	48.810	49.120	24.406	29,396,300
2013-06-21	49.430	49.780	49.100	49.520	24.604	35,016,000
2013-06-20	49.690	49.860	48.860	48.960	24.326	14,661,600
2013-06-19	51.310	51.450	50.040	50.050	24.868	11,188,400
2013-06-18	50.830	51.690	50.760	51.550	25.613	11,104,200
2013-06-17	51.450	51.630	50.350	50.710	25.196	9,886,600

← NewerPage 56 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.