Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	38.540	38.550	38.150	38.330	17.984	22,327,200
2012-01-05	39.180	39.290	38.320	38.940	18.036	19,937,700
2012-01-04	39.780	39.980	38.960	39.210	18.161	28,273,100
2012-01-03	40.280	40.480	39.690	39.730	18.401	21,964,200
2011-12-30	39.850	40.250	39.820	40.120	18.582	10,110,900
2011-12-29	39.970	40.080	39.820	40.050	18.550	8,400,600
2011-12-28	39.970	40.040	39.710	39.760	18.415	6,862,300
2011-12-27	39.880	40.020	39.820	39.990	18.522	7,743,200
2011-12-23	39.420	39.980	39.410	39.980	18.517	13,236,500
2011-12-22	39.330	39.470	39.230	39.290	18.198	9,978,200
2011-12-21	39.320	39.490	38.890	39.230	18.170	15,032,600
2011-12-20	39.110	39.350	38.760	39.210	18.161	20,106,700
2011-12-19	38.790	39.100	38.480	38.630	17.892	14,514,400
2011-12-16	38.610	38.780	38.460	38.780	17.961	19,877,900
2011-12-15	38.490	38.560	38.260	38.420	17.795	10,770,300
2011-12-14	38.260	38.510	38.040	38.260	17.721	11,896,300
2011-12-13	38.460	38.590	38.140	38.260	17.721	11,853,100
2011-12-12	38.240	38.390	37.980	38.350	17.762	12,290,000
2011-12-09	38.090	38.500	37.940	38.430	17.799	12,401,400
2011-12-08	38.150	38.250	37.810	37.810	17.512	13,913,600
2011-12-07	38.340	38.450	37.800	38.310	17.744	12,139,300
2011-12-06	38.130	38.580	38.080	38.320	17.748	13,719,200
2011-12-05	38.070	38.300	37.970	38.050	17.623	13,423,100
2011-12-02	37.900	38.070	37.650	37.850	17.531	14,102,000
2011-12-01	37.680	37.770	37.490	37.770	17.494	12,271,900
2011-11-30	37.260	37.730	37.210	37.730	17.475	17,503,800
2011-11-29	36.460	36.950	36.330	36.630	16.966	13,960,900
2011-11-28	36.290	36.420	36.010	36.250	16.790	17,774,700
2011-11-25	35.340	35.730	35.320	35.350	16.373	5,519,200
2011-11-23	36.040	36.120	35.350	35.350	16.373	12,921,500
2011-11-22	36.170	36.280	35.850	36.190	16.762	12,044,300
2011-11-21	36.180	36.320	35.860	36.070	16.706	12,218,500
2011-11-18	36.730	36.840	36.250	36.460	16.887	11,795,900
2011-11-17	36.700	37.080	36.450	36.700	16.998	14,469,000
2011-11-16	37.030	37.140	36.610	36.650	16.975	13,345,500
2011-11-15	37.010	37.400	36.850	37.240	17.248	19,531,300
2011-11-14	37.330	37.330	36.830	37.000	17.137	16,871,100
2011-11-11	37.560	37.730	37.380	37.520	17.378	8,823,700
2011-11-10	37.270	37.550	37.080	37.330	17.290	11,409,200
2011-11-09	37.100	37.370	36.750	36.890	17.086	14,472,500
2011-11-08	37.500	37.590	37.070	37.520	17.378	9,919,900
2011-11-07	37.210	37.350	36.900	37.340	17.294	11,945,900
2011-11-04	37.270	37.320	36.860	37.170	17.216	9,050,900
2011-11-03	37.130	37.540	36.800	37.450	17.345	13,818,300
2011-11-02	37.000	37.170	36.590	36.800	17.044	13,521,600
2011-11-01	36.920	37.180	36.420	36.470	16.892	15,839,600
2011-10-31	37.460	37.550	36.950	36.980	17.128	14,592,000
2011-10-28	37.580	37.730	37.370	37.630	17.429	13,471,800
2011-10-27	37.300	37.840	37.010	37.660	17.443	23,376,300
2011-10-26	36.640	36.810	36.300	36.810	17.049	18,896,600
2011-10-25	36.950	36.950	36.130	36.190	16.762	19,837,500
2011-10-24	37.460	37.470	36.760	36.930	17.105	14,718,500
2011-10-21	37.160	37.460	36.680	37.420	17.332	17,612,900
2011-10-20	36.870	37.250	36.620	37.100	17.183	12,355,100
2011-10-19	37.220	37.440	36.970	37.050	17.160	10,286,000
2011-10-18	37.060	37.380	36.770	37.240	17.248	12,259,300
2011-10-17	37.280	37.430	36.900	36.940	17.109	9,835,300
2011-10-14	37.290	37.360	37.090	37.330	17.290	9,253,100
2011-10-13	36.730	37.080	36.570	37.020	17.146	13,716,200
2011-10-12	36.640	36.900	36.240	36.670	16.984	14,557,600

← NewerPage 63 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.