Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	50.590	51.270	50.550	51.070	25.375	12,020,500
2013-06-13	49.890	50.710	49.800	50.640	25.161	7,147,000
2013-06-12	50.470	50.560	49.740	49.900	24.793	8,216,000
2013-06-11	50.220	50.790	49.930	50.180	24.932	9,913,100
2013-06-10	50.870	50.870	50.120	50.530	25.106	9,617,400
2013-06-07	50.170	50.310	49.770	50.240	24.962	12,000,100
2013-06-06	48.300	50.090	48.150	49.970	24.828	17,669,600
2013-06-05	48.910	48.930	48.230	48.300	23.998	11,309,100
2013-06-04	48.660	49.460	48.390	48.840	24.267	19,897,100
2013-06-03	48.430	48.710	47.770	48.660	24.177	17,573,200
2013-05-31	48.900	49.940	48.470	48.480	24.088	19,667,500
2013-05-30	49.480	50.060	49.080	49.080	24.386	12,459,800
2013-05-29	50.270	50.370	49.140	49.570	24.629	18,588,400
2013-05-28	51.770	51.980	50.450	50.820	25.250	10,039,500
2013-05-24	51.590	51.710	51.190	51.390	25.534	6,583,800
2013-05-23	51.070	52.060	51.040	51.890	25.782	10,342,500
2013-05-22	51.900	52.430	51.170	51.470	25.573	14,026,500
2013-05-21	52.680	52.780	51.950	52.070	25.871	11,217,900
2013-05-20	53.290	53.400	52.600	52.740	26.204	8,045,300
2013-05-17	53.470	53.560	53.060	53.350	26.507	9,296,800
2013-05-16	53.540	53.540	53.130	53.200	26.433	7,685,600
2013-05-15	53.150	53.670	52.800	53.600	26.632	9,204,900
2013-05-14	52.500	53.180	52.410	53.170	26.418	7,397,700
2013-05-13	52.830	52.890	52.410	52.550	26.110	5,347,700
2013-05-10	52.790	52.950	52.540	52.890	26.279	6,242,100
2013-05-09	53.020	53.030	52.540	52.710	26.189	7,379,300
2013-05-08	52.830	53.150	52.670	53.110	26.388	7,373,300
2013-05-07	52.220	52.920	52.100	52.920	26.294	9,629,800
2013-05-06	52.570	52.650	51.940	52.050	25.861	7,315,600
2013-05-03	52.920	53.050	52.520	52.680	26.174	9,577,900
2013-05-02	52.490	52.820	52.130	52.530	26.100	12,878,400
2013-05-01	53.770	53.970	52.090	52.400	26.035	23,874,700
2013-04-30	53.510	54.310	53.450	53.910	26.786	16,111,500
2013-04-29	53.650	53.720	53.260	53.460	26.562	10,124,400
2013-04-26	53.250	53.710	53.200	53.630	26.647	14,320,100
2013-04-25	52.480	53.330	52.360	53.220	26.443	19,142,700
2013-04-24	52.000	52.120	51.170	51.800	25.737	14,437,000
2013-04-23	52.350	52.490	51.540	52.320	25.996	10,363,400
2013-04-22	52.200	52.290	51.890	52.190	25.931	11,212,700
2013-04-19	51.310	52.350	51.260	52.250	25.961	14,594,900
2013-04-18	51.050	51.670	50.770	50.910	25.295	18,136,400
2013-04-17	50.210	50.350	49.490	49.540	24.614	15,233,000
2013-04-16	50.800	51.150	50.330	50.460	25.071	14,919,100
2013-04-15	50.660	51.060	50.260	50.640	25.161	14,449,400
2013-04-12	50.490	50.860	50.440	50.860	25.270	9,150,300
2013-04-11	49.810	50.640	49.810	50.510	25.096	13,298,600
2013-04-10	49.470	49.860	49.300	49.860	24.773	7,868,300
2013-04-09	49.520	49.630	49.160	49.360	24.525	8,307,600
2013-04-08	48.990	49.430	48.770	49.430	24.560	11,467,000
2013-04-05	49.050	49.580	48.950	49.560	24.368	39,951,100
2013-04-04	49.000	49.310	48.730	49.300	24.241	37,100,800
2013-04-03	49.430	49.580	48.660	48.990	24.088	14,373,500
2013-04-02	49.530	49.860	49.260	49.500	24.339	12,082,000
2013-04-01	49.060	49.380	49.010	49.220	24.201	6,926,600
2013-03-28	48.990	49.190	48.900	49.150	24.167	13,567,000
2013-03-27	49.310	49.400	48.750	48.940	24.064	12,927,500
2013-03-26	49.380	49.590	49.160	49.480	24.329	11,663,200
2013-03-25	49.190	49.440	48.970	49.160	24.172	12,634,400
2013-03-22	48.930	49.150	48.720	49.020	24.103	9,484,700
2013-03-21	48.330	48.880	48.280	48.800	23.995	12,547,800

← NewerPage 57 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.