Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.400	43.840	43.250	43.810	21.293	9,867,800
2012-12-19	43.900	43.920	43.370	43.380	21.084	12,734,400
2012-12-18	44.120	44.160	43.440	43.870	21.322	24,653,200
2012-12-17	44.250	44.300	43.860	44.120	21.444	12,605,300
2012-12-14	44.420	44.830	44.190	44.210	21.487	10,604,700
2012-12-13	44.840	44.840	44.330	44.520	21.638	8,303,600
2012-12-12	44.590	44.940	44.420	44.790	21.769	10,741,000
2012-12-11	44.090	44.500	44.090	44.440	21.599	8,734,400
2012-12-10	44.440	44.450	43.930	44.030	21.400	11,137,800
2012-12-07	44.400	44.500	43.910	44.410	21.585	11,139,400
2012-12-06	44.180	44.480	44.100	44.450	21.604	15,506,000
2012-12-05	43.660	44.240	43.650	44.100	21.434	15,334,900
2012-12-04	43.850	44.150	43.630	43.670	21.225	12,945,800
2012-12-03	44.470	44.500	44.030	44.100	21.434	11,458,400
2012-11-30	44.160	44.310	43.800	44.120	21.444	16,992,500
2012-11-29	43.730	44.070	43.510	44.010	21.390	15,022,000
2012-11-28	42.790	43.580	42.600	43.560	21.171	14,210,700
2012-11-27	43.160	43.330	42.870	42.980	20.890	13,495,000
2012-11-26	43.430	43.510	43.040	43.300	21.045	12,282,000
2012-11-23	43.300	43.770	43.160	43.760	21.269	5,133,000
2012-11-21	42.960	43.180	42.770	43.160	20.977	8,672,100
2012-11-20	42.700	42.860	42.520	42.820	20.812	10,819,600
2012-11-19	41.830	42.820	41.670	42.810	20.807	16,543,300
2012-11-16	41.660	41.660	40.510	41.400	20.122	27,896,800
2012-11-15	42.190	42.490	41.600	41.700	20.267	15,087,000
2012-11-14	42.560	42.880	42.140	42.240	20.530	12,392,600
2012-11-13	42.470	43.240	42.360	42.540	20.676	10,385,400
2012-11-12	42.650	42.940	42.500	42.560	20.685	6,681,600
2012-11-09	42.280	43.220	42.010	42.640	20.724	13,325,000
2012-11-08	43.210	43.240	42.420	42.610	20.710	19,432,400
2012-11-07	43.860	43.900	43.130	43.190	20.992	16,522,200
2012-11-06	44.280	44.630	43.920	44.300	21.531	8,728,300
2012-11-05	44.450	44.520	43.860	44.200	21.482	9,781,300
2012-11-02	44.980	45.430	44.500	44.520	21.638	17,221,300
2012-11-01	44.910	45.450	44.860	45.140	21.939	12,382,000
2012-10-31	44.970	45.250	44.400	44.640	21.696	10,177,600
2012-10-26	44.170	44.860	44.020	44.730	21.740	11,651,000
2012-10-25	44.580	44.750	43.950	44.250	21.507	9,853,000
2012-10-24	44.060	44.670	43.790	44.230	21.497	9,852,500
2012-10-23	44.400	44.590	43.950	44.070	21.419	11,363,700
2012-10-22	45.020	45.100	44.520	44.770	21.760	10,691,600
2012-10-19	45.970	46.020	45.090	45.160	21.949	13,429,300
2012-10-18	44.940	46.420	44.750	45.780	22.250	21,680,900
2012-10-17	44.150	44.790	43.900	44.720	21.735	15,092,600
2012-10-16	44.560	45.000	43.980	44.080	21.424	15,480,800
2012-10-15	44.480	44.720	43.750	44.500	21.628	17,315,500
2012-10-12	45.270	45.390	44.590	44.620	21.687	12,900,600
2012-10-11	45.950	45.980	45.140	45.200	21.969	12,852,300
2012-10-10	46.070	46.250	45.760	45.780	22.250	9,333,200
2012-10-09	46.560	46.560	46.110	46.110	22.411	8,752,300
2012-10-08	47.010	47.070	46.540	46.570	22.634	8,718,900
2012-10-05	46.930	47.320	46.820	47.050	22.868	16,909,200
2012-10-04	46.410	47.280	46.410	47.260	22.719	16,112,600
2012-10-03	45.980	46.400	45.820	46.280	22.248	11,907,200
2012-10-02	45.970	46.070	45.620	45.860	22.046	10,326,800
2012-10-01	45.640	48.770	45.400	45.810	22.022	28,873,700
2012-09-28	45.630	45.700	45.260	45.570	21.907	28,238,300
2012-09-27	45.800	46.000	45.430	45.760	21.998	14,496,600
2012-09-26	45.620	45.900	45.510	45.590	21.917	9,358,400
2012-09-25	45.880	46.060	45.610	45.620	21.931	9,200,800

← NewerPage 59 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.