Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	36.700	36.800	36.460	36.500	16.905	11,133,900
2011-10-10	36.500	36.900	36.480	36.900	17.091	9,761,200
2011-10-07	35.780	36.460	35.760	36.160	16.748	17,205,800
2011-10-06	35.730	36.000	35.560	35.910	16.632	18,230,500
2011-10-05	35.880	36.000	35.610	35.770	16.567	21,727,300
2011-10-04	36.140	36.460	35.460	36.400	16.628	33,800,000
2011-10-03	36.730	37.150	36.240	36.340	16.600	23,205,200
2011-09-30	36.930	37.340	36.780	36.800	16.810	16,539,500
2011-09-29	37.220	37.390	36.740	37.150	16.970	22,175,500
2011-09-28	36.880	37.340	36.780	36.840	16.829	15,693,600
2011-09-27	36.730	37.290	36.700	36.890	16.851	18,012,500
2011-09-26	36.110	36.410	35.840	36.360	16.609	21,607,000
2011-09-23	35.450	35.940	35.360	35.880	16.390	32,849,600
2011-09-22	35.110	35.760	35.060	35.590	16.258	43,130,700
2011-09-21	36.450	36.690	35.820	35.840	16.372	14,141,000
2011-09-20	36.470	36.920	36.250	36.410	16.632	13,681,100
2011-09-19	36.410	36.410	36.030	36.280	16.573	12,186,800
2011-09-16	36.420	36.750	36.200	36.720	16.774	19,764,400
2011-09-15	35.850	36.190	35.510	36.190	16.532	12,213,400
2011-09-14	35.340	35.940	35.110	35.600	16.262	17,404,700
2011-09-13	35.220	35.600	35.070	35.500	16.216	13,900,900
2011-09-12	34.780	35.300	34.650	35.250	16.102	15,456,500
2011-09-09	35.120	35.350	34.970	35.240	16.098	22,931,900
2011-09-08	35.430	35.720	35.290	35.380	16.162	11,714,900
2011-09-07	35.530	35.620	35.010	35.620	16.271	16,111,300
2011-09-06	34.980	35.280	34.780	35.220	16.089	14,430,600
2011-09-02	35.690	35.940	35.500	35.560	16.244	13,662,800
2011-09-01	36.050	36.340	35.840	35.880	16.390	19,053,000
2011-08-31	36.580	36.720	35.750	36.170	16.522	28,924,600
2011-08-30	36.240	36.490	36.070	36.310	16.586	13,111,100
2011-08-29	36.050	36.250	35.810	36.140	16.509	13,379,800
2011-08-26	35.650	36.040	35.110	35.760	16.335	14,955,700
2011-08-25	36.450	36.500	35.650	35.770	16.340	13,922,800
2011-08-24	35.950	36.500	35.750	36.470	16.660	16,130,700
2011-08-23	34.990	35.960	34.910	35.960	16.427	24,037,400
2011-08-22	35.400	35.430	34.750	34.820	15.906	15,379,100
2011-08-19	34.760	35.530	34.670	34.710	15.856	23,212,700
2011-08-18	35.050	35.450	34.700	35.070	16.020	28,170,900
2011-08-17	34.960	35.660	34.960	35.610	16.267	15,559,000
2011-08-16	34.860	35.020	34.470	34.880	15.933	13,605,000
2011-08-15	34.600	35.100	34.420	35.050	16.011	13,780,800
2011-08-12	34.830	34.900	34.070	34.300	15.668	21,378,600
2011-08-11	33.960	34.940	33.640	34.620	15.814	29,295,300
2011-08-10	34.090	34.600	33.540	33.660	15.376	33,750,500
2011-08-09	33.320	34.320	32.280	34.290	15.664	44,826,700
2011-08-08	33.980	34.600	33.060	33.120	15.129	55,016,000
2011-08-05	35.140	35.350	34.020	35.050	16.011	35,815,100
2011-08-04	35.470	35.890	34.920	34.920	15.951	31,005,000
2011-08-03	35.480	36.010	35.200	35.970	16.431	19,425,600
2011-08-02	35.840	35.940	35.450	35.490	16.212	23,408,000
2011-08-01	36.350	36.390	35.150	35.870	16.385	20,647,900
2011-07-29	35.310	35.740	34.870	35.290	16.120	16,670,600
2011-07-28	36.230	36.380	35.530	35.660	16.290	16,348,600
2011-07-27	36.190	36.440	36.130	36.210	16.541	18,946,800
2011-07-26	36.170	36.500	36.160	36.280	16.573	11,911,600
2011-07-25	36.460	36.520	36.130	36.220	16.545	14,789,500
2011-07-22	37.010	37.170	36.430	36.740	16.783	30,321,900
2011-07-21	37.520	37.820	37.370	37.570	17.162	17,637,900
2011-07-20	37.100	37.430	36.910	37.330	17.052	11,981,100
2011-07-19	36.810	36.980	36.580	36.970	16.888	15,761,000

← NewerPage 64 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.