Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	43.840	43.970	43.500	43.970	20.902	13,685,300
2012-06-27	43.930	44.000	43.710	43.780	20.812	9,315,800
2012-06-26	43.740	43.970	43.570	43.840	20.841	9,954,800
2012-06-25	43.610	43.780	43.390	43.650	20.750	55,991,100
2012-06-22	43.610	43.950	43.490	43.950	20.893	83,961,300
2012-06-21	43.340	43.670	43.260	43.330	20.598	15,741,000
2012-06-20	43.610	43.800	43.040	43.300	20.584	15,383,600
2012-06-19	43.990	44.060	43.550	43.730	20.788	12,433,300
2012-06-18	43.520	44.130	43.510	43.820	20.831	12,273,800
2012-06-15	43.900	44.140	43.460	43.550	20.703	20,353,800
2012-06-14	43.130	44.060	42.860	43.750	20.798	14,132,000
2012-06-13	42.830	43.250	42.800	42.990	20.437	11,264,000
2012-06-12	42.670	42.950	42.350	42.940	20.413	13,461,900
2012-06-11	42.610	42.950	42.470	42.560	20.232	14,176,900
2012-06-08	41.690	42.440	41.600	42.440	20.175	13,469,500
2012-06-07	41.800	41.880	41.300	41.640	19.795	17,128,900
2012-06-06	41.280	41.770	41.250	41.770	19.857	10,710,300
2012-06-05	41.260	41.510	41.050	41.200	19.586	9,687,700
2012-06-04	41.000	41.410	40.920	41.340	19.652	10,611,100
2012-06-01	41.520	41.680	40.950	41.030	19.505	14,445,300
2012-05-31	41.430	41.910	41.170	41.640	19.795	11,666,300
2012-05-30	41.480	41.660	41.270	41.420	19.690	11,066,700
2012-05-29	41.650	41.840	41.500	41.750	19.847	7,843,500
2012-05-25	41.460	41.650	41.280	41.450	19.704	7,417,600
2012-05-24	41.310	41.580	41.120	41.390	19.676	9,964,600
2012-05-23	41.310	41.610	40.880	41.280	19.624	13,800,000
2012-05-22	41.320	41.730	41.260	41.390	19.676	12,854,500
2012-05-21	41.690	41.770	41.220	41.340	19.652	12,139,600
2012-05-18	41.610	41.960	41.260	41.530	19.742	20,256,400
2012-05-17	40.810	41.470	40.680	41.370	19.666	15,666,000
2012-05-16	41.120	41.210	40.770	40.880	19.433	10,850,800
2012-05-15	40.780	41.370	40.710	41.050	19.514	11,471,500
2012-05-14	40.920	41.110	40.480	40.890	19.438	14,553,100
2012-05-11	40.820	41.430	40.790	41.160	19.567	15,428,200
2012-05-10	40.560	40.730	40.390	40.550	19.277	11,277,800
2012-05-09	40.280	40.470	40.100	40.250	19.134	10,516,100
2012-05-08	40.460	40.750	40.350	40.550	19.277	11,314,400
2012-05-07	40.060	40.660	39.850	40.530	19.267	12,062,700
2012-05-04	40.530	40.640	40.240	40.260	19.139	9,941,600
2012-05-03	40.310	40.750	40.310	40.640	19.319	14,859,900
2012-05-02	40.500	40.630	40.340	40.600	19.300	12,051,900
2012-05-01	40.440	40.840	40.400	40.560	19.281	15,162,200
2012-04-30	40.090	40.400	40.080	40.380	19.196	11,164,400
2012-04-27	40.150	40.440	40.140	40.230	19.124	11,015,700
2012-04-26	39.470	40.290	39.400	40.140	19.082	17,695,000
2012-04-25	39.440	39.650	39.360	39.480	18.768	12,578,400
2012-04-24	38.690	39.540	38.670	39.500	18.777	22,388,200
2012-04-23	38.450	38.800	38.410	38.570	18.335	14,942,900
2012-04-20	38.240	38.910	38.240	38.730	18.411	19,323,600
2012-04-19	38.120	38.600	37.950	38.150	18.136	18,471,000
2012-04-18	37.530	37.740	37.510	37.660	17.903	8,141,500
2012-04-17	37.650	37.930	37.490	37.740	17.941	10,289,400
2012-04-16	37.330	37.550	37.210	37.430	17.793	8,037,800
2012-04-13	37.450	37.560	37.150	37.260	17.713	15,658,000
2012-04-12	37.410	37.610	37.300	37.550	17.850	9,954,200
2012-04-11	37.040	37.460	37.000	37.380	17.770	12,492,900
2012-04-10	37.410	37.510	36.800	36.800	17.494	15,183,100
2012-04-09	37.360	37.610	37.360	37.460	17.808	10,516,700
2012-04-05	37.910	37.920	37.520	37.660	17.903	11,684,800
2012-04-04	38.420	38.560	38.340	38.390	18.012	13,413,100

← NewerPage 61 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.