Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	49.060	49.170	48.530	48.600	23.896	15,013,900
2013-03-19	48.900	49.090	48.560	48.950	24.068	13,781,300
2013-03-18	47.960	49.150	47.960	48.750	23.970	14,772,500
2013-03-15	48.190	48.380	47.640	48.020	23.611	16,834,000
2013-03-14	48.170	48.660	48.050	48.480	23.837	10,588,000
2013-03-13	48.370	48.570	47.790	47.940	23.572	13,040,900
2013-03-12	47.710	48.550	47.590	48.360	23.778	12,637,300
2013-03-11	47.860	47.970	47.550	47.810	23.508	9,540,100
2013-03-08	47.720	47.980	47.670	47.960	23.582	9,991,800
2013-03-07	47.400	47.570	47.210	47.480	23.346	10,584,700
2013-03-06	47.800	47.860	47.140	47.280	23.247	12,203,800
2013-03-05	47.400	47.880	47.140	47.690	23.449	16,390,000
2013-03-04	46.700	47.110	46.590	47.110	23.164	9,936,900
2013-03-01	46.220	46.760	46.110	46.720	22.972	12,749,700
2013-02-28	46.350	46.930	46.300	46.530	22.879	17,154,700
2013-02-27	46.130	46.420	45.850	46.350	22.790	14,803,400
2013-02-26	45.920	46.210	45.810	46.120	22.677	18,641,800
2013-02-25	45.500	45.990	45.430	45.720	22.480	19,945,900
2013-02-22	45.230	45.440	44.720	45.400	22.323	18,829,500
2013-02-21	44.730	45.280	44.400	45.120	22.185	15,118,000
2013-02-20	44.350	45.210	44.340	44.920	22.087	23,275,400
2013-02-19	44.260	44.710	44.260	44.500	21.880	9,638,000
2013-02-15	44.390	44.620	44.160	44.400	21.831	11,986,200
2013-02-14	44.550	44.780	44.110	44.330	21.797	14,665,900
2013-02-13	44.540	44.700	44.280	44.520	21.890	7,731,800
2013-02-12	44.370	44.580	44.210	44.440	21.851	6,329,800
2013-02-11	44.300	44.440	44.120	44.320	21.792	5,750,100
2013-02-08	44.510	44.610	44.170	44.350	21.807	8,161,600
2013-02-07	44.640	44.750	44.120	44.460	21.861	8,837,200
2013-02-06	44.290	44.880	44.250	44.750	22.003	15,116,100
2013-02-05	44.710	44.880	44.540	44.560	21.910	9,294,200
2013-02-04	44.250	44.750	44.020	44.520	21.890	14,188,500
2013-02-01	44.200	44.840	44.110	44.560	21.910	17,699,900
2013-01-31	43.500	43.870	43.470	43.610	21.443	12,880,500
2013-01-30	43.380	43.960	43.340	43.610	21.443	16,039,900
2013-01-29	42.820	43.600	42.720	43.500	21.389	16,429,900
2013-01-28	42.770	42.890	42.460	42.770	21.030	13,577,000
2013-01-25	42.710	42.810	42.340	42.670	20.981	13,779,300
2013-01-24	42.840	43.080	42.570	42.590	20.941	11,716,000
2013-01-23	43.040	43.070	42.490	42.790	21.040	16,208,000
2013-01-22	43.000	43.420	42.490	42.940	21.113	30,231,800
2013-01-18	42.200	42.540	42.070	42.540	20.917	14,149,500
2013-01-17	41.660	42.370	41.510	42.130	20.715	14,209,800
2013-01-16	41.910	42.050	41.500	41.510	20.410	17,451,400
2013-01-15	42.460	42.560	41.960	41.970	20.636	15,099,600
2013-01-14	42.920	43.090	42.490	42.590	20.941	15,075,300
2013-01-11	43.730	43.740	43.040	43.300	21.290	11,624,000
2013-01-10	43.220	43.590	42.970	43.590	21.433	11,214,800
2013-01-09	42.840	43.190	42.760	43.000	21.143	13,346,700
2013-01-08	44.030	44.260	43.040	43.100	21.192	21,394,400
2013-01-07	44.250	44.870	44.010	44.690	21.721	20,891,300
2013-01-04	44.040	44.360	43.750	44.300	21.531	14,930,400
2013-01-03	44.360	44.420	43.790	44.060	21.414	11,227,700
2013-01-02	44.490	44.510	43.840	44.270	21.517	16,483,900
2012-12-31	42.530	43.270	42.490	43.270	21.030	14,650,300
2012-12-28	43.240	43.390	42.840	42.900	20.851	9,328,400
2012-12-27	43.390	43.580	42.960	43.480	21.133	9,366,900
2012-12-26	43.540	43.790	43.250	43.450	21.118	6,095,700
2012-12-24	43.260	43.700	43.260	43.540	21.162	3,375,400
2012-12-21	43.550	43.970	43.250	43.570	21.176	21,106,500

← NewerPage 58 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.