Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	45.800	45.850	45.500	45.680	21.960	8,858,600
2012-09-21	45.720	45.920	45.520	45.640	21.941	21,997,500
2012-09-20	45.000	45.590	44.980	45.490	21.869	13,282,400
2012-09-19	45.000	45.400	44.950	45.270	21.763	12,837,100
2012-09-18	44.680	44.930	44.450	44.910	21.590	9,088,400
2012-09-17	44.440	44.640	44.270	44.580	21.431	14,993,100
2012-09-14	45.230	45.230	44.300	44.530	21.407	21,971,800
2012-09-13	44.850	45.640	44.830	45.580	21.912	20,599,500
2012-09-12	44.290	44.910	44.000	44.890	21.580	14,794,000
2012-09-11	44.180	44.500	44.000	44.240	21.268	8,053,500
2012-09-10	43.790	44.320	43.740	44.060	21.181	11,247,700
2012-09-07	44.100	44.150	43.500	43.720	21.018	12,683,000
2012-09-06	44.080	44.330	43.650	44.150	21.224	15,279,600
2012-09-05	43.630	44.230	43.620	43.800	21.056	14,183,800
2012-09-04	42.910	43.790	42.770	43.700	21.008	19,553,900
2012-08-31	42.990	43.120	42.650	42.940	20.643	8,898,400
2012-08-30	42.950	42.980	42.500	42.770	20.561	8,101,200
2012-08-29	42.720	43.340	42.700	43.090	20.715	9,272,100
2012-08-28	42.690	42.820	42.500	42.670	20.513	8,094,100
2012-08-27	43.100	43.240	42.550	42.760	20.556	10,625,600
2012-08-24	42.210	43.240	42.190	43.170	20.753	12,797,700
2012-08-23	42.540	42.560	42.180	42.250	20.311	15,987,200
2012-08-22	42.780	43.160	42.580	42.620	20.489	13,558,200
2012-08-21	43.710	43.750	42.830	42.890	20.619	20,204,000
2012-08-20	43.930	44.060	43.640	43.700	21.008	9,231,000
2012-08-17	44.190	44.230	43.970	44.060	21.181	9,489,000
2012-08-16	44.110	44.200	43.780	44.120	21.210	8,713,800
2012-08-15	44.150	44.320	43.960	44.190	21.244	7,008,300
2012-08-14	44.340	44.440	44.040	44.330	21.311	8,920,200
2012-08-13	44.440	44.500	44.200	44.270	21.282	6,282,900
2012-08-10	44.130	44.600	43.940	44.600	21.441	8,546,500
2012-08-09	44.180	44.440	44.090	44.340	21.316	8,486,900
2012-08-08	44.330	44.470	44.070	44.180	21.239	10,481,700
2012-08-07	44.800	44.850	44.380	44.470	21.378	9,565,000
2012-08-06	44.650	44.880	44.500	44.690	21.484	9,577,000
2012-08-03	45.130	45.140	44.340	44.460	21.373	12,997,600
2012-08-02	45.070	45.070	44.150	44.620	21.450	15,011,900
2012-08-01	45.430	46.410	45.060	45.210	21.734	18,319,100
2012-07-31	44.900	45.480	44.870	45.140	21.700	11,603,600
2012-07-30	44.710	45.080	44.690	44.950	21.609	10,605,200
2012-07-27	44.660	45.060	44.560	44.900	21.585	22,060,700
2012-07-26	44.240	44.710	44.230	44.460	21.373	15,494,800
2012-07-25	43.880	44.150	43.710	43.720	21.018	9,595,000
2012-07-24	44.370	44.430	43.360	43.770	21.042	14,157,600
2012-07-23	44.210	44.470	43.680	44.350	21.321	12,502,900
2012-07-20	44.150	44.680	43.850	44.490	21.388	17,099,600
2012-07-19	45.050	45.390	44.440	44.540	21.412	25,532,900
2012-07-18	45.440	46.410	45.360	45.890	22.061	20,617,400
2012-07-17	45.400	45.720	45.230	45.660	21.950	12,059,400
2012-07-16	45.120	45.510	45.080	45.270	21.763	8,267,700
2012-07-13	44.730	45.290	44.730	45.210	21.734	9,736,000
2012-07-12	44.650	44.830	44.260	44.670	21.474	11,238,300
2012-07-11	44.740	45.000	44.610	44.900	21.585	11,658,900
2012-07-10	44.900	45.050	44.620	44.700	21.489	12,098,400
2012-07-09	44.450	44.750	44.400	44.740	21.508	11,190,600
2012-07-06	44.260	44.490	44.000	44.420	21.354	10,816,400
2012-07-05	44.950	45.000	44.690	44.890	21.340	11,317,300
2012-07-03	44.980	45.070	44.700	44.950	21.368	8,305,700
2012-07-02	44.290	44.930	44.250	44.930	21.359	12,353,900
2012-06-29	44.420	44.770	44.250	44.440	21.126	18,465,400

← NewerPage 60 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.