Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	38.450	38.590	38.270	38.460	18.045	13,047,600
2012-04-02	38.290	38.610	38.210	38.520	18.073	13,260,300
2012-03-30	38.320	38.340	38.000	38.230	17.937	12,023,200
2012-03-29	38.110	38.140	37.560	38.070	17.862	18,848,600
2012-03-28	38.410	38.530	38.080	38.260	17.951	20,044,400
2012-03-27	39.270	39.320	38.590	38.660	18.139	21,677,300
2012-03-26	39.500	39.540	39.110	39.330	18.453	45,995,300
2012-03-23	39.660	39.690	39.300	39.420	18.495	40,367,200
2012-03-22	39.540	39.840	39.510	39.660	18.608	40,728,600
2012-03-21	39.690	39.900	39.660	39.780	18.664	9,852,500
2012-03-20	39.510	39.710	39.440	39.630	18.594	9,583,600
2012-03-19	39.460	39.790	39.300	39.650	18.603	10,245,200
2012-03-16	39.620	39.660	39.360	39.570	18.566	22,440,500
2012-03-15	39.500	39.550	39.270	39.540	18.552	10,102,800
2012-03-14	39.420	39.840	39.400	39.470	18.519	11,406,800
2012-03-13	39.330	39.510	39.220	39.480	18.524	10,440,300
2012-03-12	39.110	39.470	39.020	39.320	18.448	9,557,800
2012-03-09	39.310	39.350	38.930	39.100	18.345	11,755,900
2012-03-08	39.180	39.450	39.120	39.220	18.402	12,177,800
2012-03-07	38.740	39.030	38.700	38.870	18.237	10,642,900
2012-03-06	38.670	38.990	38.620	38.690	18.153	11,276,800
2012-03-05	38.650	39.280	38.620	39.000	18.298	13,777,600
2012-03-02	38.480	38.810	38.430	38.670	18.143	11,979,300
2012-03-01	38.120	38.500	38.060	38.430	18.031	11,613,900
2012-02-29	38.150	38.240	38.000	38.110	17.881	15,137,500
2012-02-28	38.090	38.350	38.060	38.150	17.899	12,545,900
2012-02-27	38.070	38.190	37.890	38.130	17.890	14,543,700
2012-02-24	38.160	38.310	37.920	38.140	17.895	9,693,000
2012-02-23	38.080	38.170	37.880	38.130	17.890	14,270,700
2012-02-22	38.500	38.560	38.080	38.210	17.928	9,565,600
2012-02-21	38.610	38.770	38.430	38.490	18.059	12,025,500
2012-02-17	38.290	38.550	38.160	38.460	18.045	12,110,000
2012-02-16	37.770	38.140	37.670	38.050	17.853	9,582,000
2012-02-15	38.100	38.110	37.750	37.830	17.749	10,628,300
2012-02-14	38.030	38.140	37.750	38.040	17.848	10,162,400
2012-02-13	37.780	38.240	37.780	38.130	17.890	12,675,700
2012-02-10	37.700	37.750	37.520	37.690	17.684	12,456,100
2012-02-09	37.970	37.990	37.760	37.920	17.792	8,766,600
2012-02-08	37.880	38.250	37.860	37.920	17.792	9,500,800
2012-02-07	38.290	38.300	37.680	37.920	17.792	12,474,300
2012-02-06	37.820	38.190	37.820	38.140	17.895	14,942,200
2012-02-03	37.860	37.880	37.530	37.840	17.754	11,413,800
2012-02-02	37.940	38.080	37.500	37.560	17.623	12,390,700
2012-02-01	38.160	38.270	37.730	37.800	17.735	13,334,100
2012-01-31	37.830	37.850	37.520	37.660	17.670	14,501,100
2012-01-30	37.110	37.620	37.070	37.610	17.646	15,697,100
2012-01-27	37.540	37.630	37.210	37.210	17.458	17,109,300
2012-01-26	37.800	37.890	37.290	37.340	17.519	16,696,500
2012-01-25	37.830	37.950	37.320	37.690	17.684	18,873,700
2012-01-24	38.000	38.140	37.300	37.790	17.731	29,596,600
2012-01-23	38.900	39.000	38.270	38.400	18.017	19,141,600
2012-01-20	39.020	39.090	38.700	38.970	18.284	14,806,600
2012-01-19	38.990	39.120	38.890	39.000	18.298	9,993,800
2012-01-18	38.930	39.050	38.760	39.010	18.303	11,464,600
2012-01-17	39.200	39.440	38.910	39.020	18.308	11,718,300
2012-01-13	38.810	38.960	38.590	38.920	18.261	8,994,900
2012-01-12	38.990	39.020	38.700	38.920	18.261	9,181,400
2012-01-11	38.540	39.000	38.480	38.900	18.251	12,331,400
2012-01-10	38.590	38.820	38.550	38.570	18.097	14,546,400
2012-01-09	38.450	38.530	38.140	38.370	18.003	13,966,500

← NewerPage 62 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.