Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	36.680	36.740	36.270	36.710	16.769	10,904,600
2011-07-15	36.830	36.990	36.650	36.820	16.819	12,759,600
2011-07-14	36.940	37.370	36.810	36.880	16.847	12,755,800
2011-07-13	37.160	37.270	36.860	36.940	16.874	11,454,400
2011-07-12	37.050	37.310	37.040	37.090	16.943	14,325,600
2011-07-11	37.110	37.180	37.010	37.120	16.956	11,498,000
2011-07-08	37.170	37.510	37.120	37.480	17.121	12,435,900
2011-07-07	37.700	37.700	37.180	37.420	17.093	15,407,100
2011-07-06	37.390	37.550	37.140	37.540	17.148	14,984,800
2011-07-05	37.740	37.860	37.550	37.820	17.053	12,548,800
2011-07-01	37.060	37.870	37.060	37.800	17.044	14,943,300
2011-06-30	36.880	37.250	36.800	37.230	16.787	26,073,600
2011-06-29	36.730	36.800	36.590	36.720	16.557	10,322,800
2011-06-28	36.470	36.570	36.250	36.570	16.490	12,963,900
2011-06-27	36.080	36.500	35.950	36.400	16.413	12,528,400
2011-06-24	36.080	36.170	35.880	36.000	16.233	19,918,500
2011-06-23	35.700	36.110	35.490	36.050	16.255	20,403,000
2011-06-22	35.890	36.070	35.850	35.940	16.206	11,450,100
2011-06-21	35.830	36.110	35.700	35.990	16.228	18,676,000
2011-06-20	35.350	35.800	35.200	35.650	16.075	11,909,700
2011-06-17	35.450	35.920	35.430	35.510	16.012	19,263,600
2011-06-16	35.110	35.370	35.050	35.240	15.890	10,528,100
2011-06-15	35.450	35.600	34.940	35.120	15.836	13,958,900
2011-06-14	35.810	35.890	35.500	35.580	16.043	14,247,500
2011-06-13	35.230	35.820	35.230	35.630	16.066	11,569,700
2011-06-10	35.480	35.580	35.170	35.190	15.867	12,515,000
2011-06-09	36.020	36.020	35.500	35.670	16.084	13,958,500
2011-06-08	35.520	36.140	35.390	35.900	16.188	19,441,500
2011-06-07	35.370	35.690	35.160	35.380	15.953	12,321,900
2011-06-06	35.570	35.600	35.160	35.210	15.876	13,838,900
2011-06-03	35.850	36.030	35.600	35.630	16.066	12,067,300
2011-06-02	36.290	36.320	35.970	36.170	16.309	12,699,800
2011-06-01	36.460	36.880	36.220	36.270	16.354	14,500,800
2011-05-31	36.910	36.990	36.670	36.930	16.652	10,904,400
2011-05-27	36.740	36.750	36.440	36.670	16.535	7,431,700
2011-05-26	36.280	36.760	36.280	36.610	16.508	11,167,700
2011-05-25	36.720	36.780	36.240	36.400	16.413	14,045,800
2011-05-24	36.910	37.040	36.800	36.900	16.638	9,070,800
2011-05-23	36.750	36.930	36.640	36.850	16.616	9,098,900
2011-05-20	37.250	37.320	37.020	37.150	16.751	10,635,000
2011-05-19	37.190	37.410	37.030	37.320	16.828	9,684,900
2011-05-18	37.170	37.170	36.900	37.090	16.724	9,437,200
2011-05-17	36.900	37.180	36.800	37.110	16.733	12,470,800
2011-05-16	37.260	37.260	36.900	36.970	16.670	10,997,200
2011-05-13	37.510	37.510	36.950	37.260	16.801	10,418,000
2011-05-12	37.100	37.620	37.020	37.430	16.877	10,233,200
2011-05-11	37.590	37.680	37.010	37.260	16.801	11,421,800
2011-05-10	37.280	37.680	37.250	37.570	16.941	10,364,500
2011-05-09	37.280	37.340	37.080	37.240	16.792	8,451,800
2011-05-06	37.460	37.500	37.080	37.280	16.810	11,072,700
2011-05-05	37.570	37.730	36.900	37.120	16.738	15,289,400
2011-05-04	37.700	37.850	37.570	37.670	16.986	11,262,800
2011-05-03	37.620	37.980	37.470	37.800	17.044	33,214,100
2011-05-02	38.330	38.330	37.440	37.560	16.936	13,413,500
2011-04-29	37.980	38.080	37.630	37.780	17.035	13,422,700
2011-04-28	38.150	38.350	37.910	38.270	17.256	11,627,100
2011-04-27	37.650	38.420	37.650	38.250	17.247	18,152,600
2011-04-26	37.160	37.750	37.080	37.630	16.968	14,900,000
2011-04-25	37.070	37.120	36.820	36.990	16.679	10,229,100
2011-04-21	37.070	37.160	36.500	36.910	16.643	29,997,700

← NewerPage 65 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.