Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	36.320	36.480	36.020	36.400	16.204	24,419,600
2011-01-25	35.130	36.590	34.880	35.790	15.933	43,391,800
2011-01-24	34.880	35.280	34.880	35.240	15.688	15,934,400
2011-01-21	34.810	35.170	34.760	34.950	15.559	24,069,300
2011-01-20	34.460	34.820	34.400	34.610	15.407	17,567,000
2011-01-19	34.500	34.790	34.350	34.600	15.403	24,526,800
2011-01-18	35.380	35.510	34.360	34.360	15.296	42,112,200
2011-01-14	35.690	35.870	35.390	35.460	15.786	22,160,400
2011-01-13	35.390	35.820	35.250	35.800	15.937	23,896,900
2011-01-12	35.690	35.760	35.360	35.470	15.790	24,851,500
2011-01-11	36.030	36.060	34.980	35.360	15.741	43,342,500
2011-01-10	36.550	36.580	35.820	35.920	15.991	38,507,600
2011-01-07	36.040	36.040	35.410	35.930	15.995	29,542,600
2011-01-06	37.230	37.300	36.030	36.230	16.129	35,700,400
2011-01-05	37.070	37.700	36.910	37.670	16.552	33,918,500
2011-01-04	36.620	37.170	36.440	37.160	16.328	22,668,600
2011-01-03	36.060	36.450	35.880	36.430	16.008	20,099,500
2010-12-31	35.620	36.000	35.610	35.780	15.722	12,139,700
2010-12-30	35.560	35.680	35.500	35.560	15.625	9,477,100
2010-12-29	35.740	35.770	35.500	35.580	15.634	14,302,000
2010-12-28	35.470	35.630	35.400	35.620	15.652	11,904,100
2010-12-27	35.460	35.570	35.300	35.500	15.599	8,188,200
2010-12-23	35.230	35.520	35.200	35.440	15.573	10,413,700
2010-12-22	34.970	35.220	34.830	35.180	15.458	10,480,200
2010-12-21	34.790	35.000	34.620	34.940	15.353	13,638,000
2010-12-20	34.910	34.960	34.580	34.740	15.265	12,686,800
2010-12-17	34.770	34.770	34.350	34.640	15.221	24,676,600
2010-12-16	34.700	34.830	34.440	34.760	15.274	16,608,900
2010-12-15	34.600	34.820	34.500	34.630	15.217	16,598,100
2010-12-14	34.140	34.670	34.070	34.670	15.234	17,818,800
2010-12-13	34.270	34.470	34.090	34.110	14.988	19,914,900
2010-12-10	33.670	34.040	33.520	34.040	14.957	19,332,900
2010-12-09	33.180	33.700	33.010	33.560	14.746	19,789,900
2010-12-08	33.080	33.210	32.880	32.980	14.492	11,764,200
2010-12-07	33.280	33.340	32.820	32.950	14.478	20,865,100
2010-12-06	32.950	33.100	32.750	32.890	14.452	20,550,100
2010-12-03	32.530	32.900	32.410	32.900	14.456	12,592,200
2010-12-02	32.320	32.780	32.290	32.740	14.386	19,818,100
2010-12-01	32.440	32.500	32.220	32.350	14.215	14,718,400
2010-11-30	31.710	32.160	31.600	32.010	14.065	16,328,500
2010-11-29	32.180	32.200	31.670	31.900	14.017	14,912,300
2010-11-26	32.180	32.310	32.100	32.210	14.153	6,078,300
2010-11-24	32.490	32.670	32.220	32.350	14.215	14,728,300
2010-11-23	32.320	32.570	32.230	32.390	14.232	13,965,600
2010-11-22	32.630	32.670	32.290	32.500	14.281	12,950,300
2010-11-19	32.650	32.730	32.220	32.590	14.320	13,441,100
2010-11-18	32.630	32.840	32.520	32.650	14.347	12,863,900
2010-11-17	32.250	32.520	31.950	32.340	14.210	13,245,100
2010-11-16	32.660	32.670	31.980	32.190	14.144	19,674,000
2010-11-15	32.620	33.000	32.570	32.770	14.399	14,229,300
2010-11-12	32.330	32.630	32.250	32.560	14.307	12,039,800
2010-11-11	32.730	32.890	32.460	32.630	14.338	12,794,800
2010-11-10	32.970	33.000	32.510	32.850	14.434	13,678,000
2010-11-09	33.280	33.290	32.960	33.010	14.505	15,967,600
2010-11-08	33.310	33.340	32.920	33.170	14.575	10,961,600
2010-11-05	33.590	33.620	33.040	33.430	14.689	13,210,100
2010-11-04	33.210	33.540	33.160	33.520	14.729	14,746,800
2010-11-03	32.900	33.050	32.700	32.990	14.496	13,770,100
2010-11-02	32.630	32.980	32.620	32.800	14.413	12,991,300
2010-11-01	32.770	32.770	32.230	32.400	14.237	12,614,100

← NewerPage 67 of 79 · 4,734 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.